SF Urban Properties AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	100.00	100.00	100.00	100.00	84.820	975
2022-01-28	102.00	102.00	100.00	102.00	86.516	5,377
2022-01-27	102.00	102.00	102.00	102.00	86.516	102
2022-01-26	102.00	104.00	101.00	104.00	88.213	424
2022-01-25	101.00	102.00	101.00	102.00	86.516	97
2022-01-21	102.00	103.00	102.00	103.00	87.364	226
2022-01-20	101.00	101.00	101.00	101.00	85.668	114
2022-01-18	101.00	101.00	101.00	101.00	85.668	131
2022-01-17	103.00	103.00	102.00	102.00	86.516	266
2022-01-14	103.00	103.00	103.00	103.00	87.364	21
2022-01-13	103.00	103.00	103.00	103.00	87.364	32
2022-01-12	102.00	103.00	102.00	103.00	87.364	738
2022-01-11	101.00	102.00	101.00	102.00	86.516	628
2022-01-10	102.00	102.00	101.00	101.00	85.668	888
2022-01-07	103.00	103.00	101.00	101.00	85.668	470
2022-01-06	101.00	103.00	101.00	103.00	87.364	757
2022-01-05	99.500	99.500	99.500	99.500	84.396	193
2022-01-04	99.500	99.500	99.500	99.500	84.396	26
2022-01-03	100.00	100.00	99.500	99.500	84.396	148
2021-12-30	101.00	101.00	101.00	101.00	85.668	190
2021-12-29	101.00	101.00	101.00	101.00	85.668	180
2021-12-28	99.000	99.500	99.000	99.500	84.396	463
2021-12-27	98.000	99.000	97.500	99.000	83.972	1,508
2021-12-23	98.000	98.000	97.500	97.500	82.699	2,408
2021-12-22	98.500	99.000	98.000	99.000	83.972	605
2021-12-21	98.000	99.000	98.000	99.000	83.972	550
2021-12-20	97.500	97.500	97.500	97.500	82.699	221
2021-12-17	99.000	99.000	97.500	97.500	82.699	652
2021-12-16	97.500	99.000	97.500	99.000	83.972	944
2021-12-15	99.500	99.500	97.000	97.000	82.275	794
2021-12-13	99.000	99.000	99.000	99.000	83.972	154
2021-12-10	99.000	99.500	98.500	99.000	83.972	3,780
2021-12-09	99.000	99.000	99.000	99.000	83.972	250
2021-12-08	98.500	99.000	98.500	99.000	83.972	280
2021-12-07	99.500	99.500	99.500	99.500	84.396	15
2021-12-06	99.500	99.500	99.500	99.500	84.396	15
2021-12-03	99.500	99.500	98.000	98.500	83.547	1,158
2021-12-02	99.500	99.500	98.000	98.000	83.123	7
2021-11-30	99.000	99.500	98.500	98.500	83.547	1,240
2021-11-29	98.500	99.000	98.500	99.000	83.972	1,457
2021-11-26	99.000	99.000	99.000	99.000	83.972	66
2021-11-25	98.000	98.000	98.000	98.000	83.123	205
2021-11-24	99.000	99.000	99.000	99.000	83.972	10
2021-11-23	99.000	99.000	99.000	99.000	83.972	445
2021-11-22	97.500	98.500	97.500	98.500	83.547	1,307
2021-11-19	97.500	98.500	97.500	98.000	83.123	1,702
2021-11-18	98.000	98.000	97.000	97.500	82.699	2,073
2021-11-16	98.500	98.500	98.500	98.500	83.547	85
2021-11-15	98.500	99.500	98.500	99.500	84.396	173
2021-11-12	99.000	99.000	99.000	99.000	83.972	93
2021-11-11	99.000	99.000	99.000	99.000	83.972	200
2021-11-10	99.000	99.000	99.000	99.000	83.972	313
2021-11-09	98.500	98.500	98.500	98.500	83.547	500
2021-11-04	98.000	98.000	98.000	98.000	83.123	57
2021-11-03	98.000	98.000	97.000	97.000	82.275	274
2021-11-02	98.000	98.000	97.500	98.000	83.123	317
2021-11-01	98.000	98.000	98.000	98.000	83.123	440
2021-10-29	98.000	98.000	98.000	98.000	83.123	230
2021-10-28	98.000	98.000	98.000	98.000	83.123	120
2021-10-26	98.500	98.500	98.500	98.500	83.547	200

← NewerPage 20 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.8250 CHF
2025-04-14	3.6500 CHF
2024-04-15	2.9000 CHF
2023-04-11	3.6000 CHF
2022-04-19	3.6000 CHF
2021-04-06	0.4500 CHF
2020-09-15	3.6000 CHF
2019-04-15	3.6000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.