SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	103.50	105.00	103.00	103.50	101.70	1,190
2026-01-30	104.00	105.00	103.50	104.50	102.68	1,025
2026-01-29	104.50	105.00	104.00	105.00	103.18	468
2026-01-28	106.50	106.50	105.00	105.00	103.18	547
2026-01-27	106.00	107.00	106.00	107.00	105.14	263
2026-01-26	106.00	107.00	106.00	107.00	105.14	189
2026-01-23	107.00	107.00	106.00	106.00	104.16	1,724
2026-01-22	107.50	107.50	106.50	106.50	104.65	2,714
2026-01-21	103.50	107.50	103.50	107.50	105.63	3,178
2026-01-20	103.50	104.00	103.50	104.00	102.19	386
2026-01-19	104.00	104.00	102.50	103.00	101.21	757
2026-01-16	103.00	104.00	103.00	104.00	102.19	1,533
2026-01-15	103.50	103.50	103.00	103.50	101.70	321
2026-01-14	103.00	103.50	103.00	103.50	101.70	441
2026-01-13	103.50	103.50	102.00	103.50	101.70	1,115
2026-01-12	101.00	104.00	100.50	104.00	102.19	2,361
2026-01-09	101.50	101.50	100.00	101.00	99.245	539
2026-01-08	99.800	101.50	99.800	101.50	99.736	547
2026-01-07	99.800	101.00	99.800	99.800	98.065	2,655
2026-01-06	99.000	99.600	99.000	99.600	97.869	1,918
2026-01-05	100.00	100.00	99.600	99.800	98.065	189
2025-12-30	100.50	100.50	99.400	100.50	98.753	332
2025-12-29	100.50	100.50	100.50	100.50	98.753	42
2025-12-23	100.00	100.00	100.00	100.00	98.262	550
2025-12-22	99.600	100.00	99.600	100.00	98.262	184
2025-12-19	99.200	100.50	99.200	99.800	98.065	5,922
2025-12-18	99.400	99.600	99.400	99.400	97.672	1,988
2025-12-17	99.400	99.600	99.400	99.600	97.869	1,581
2025-12-16	99.600	99.600	99.600	99.600	97.869	328
2025-12-15	99.600	99.600	99.600	99.600	97.869	941
2025-12-12	98.600	99.200	98.600	99.200	97.476	571
2025-12-11	98.600	98.800	98.200	98.800	97.083	367
2025-12-10	98.000	98.400	98.000	98.400	96.690	427
2025-12-09	98.000	98.200	98.000	98.200	96.493	1,144
2025-12-08	98.200	98.400	97.800	98.400	96.690	989
2025-12-05	98.400	98.400	97.800	97.800	96.100	3,029
2025-12-04	98.000	98.400	98.000	98.400	96.690	409
2025-12-03	98.400	98.400	98.400	98.400	96.690	226
2025-12-02	98.600	98.600	98.000	98.000	96.297	297
2025-12-01	98.200	98.600	98.200	98.600	96.886	613
2025-11-28	98.200	98.400	98.200	98.400	96.690	1,785
2025-11-27	98.200	98.400	98.200	98.400	96.690	268
2025-11-26	98.200	98.400	98.200	98.400	96.690	178
2025-11-25	98.200	98.600	98.200	98.600	96.886	383
2025-11-24	98.200	98.400	98.200	98.200	96.493	61
2025-11-21	98.800	98.800	98.200	98.400	96.690	1,696
2025-11-20	97.800	99.000	97.800	99.000	97.279	692
2025-11-19	97.400	98.000	97.400	98.000	96.297	559
2025-11-18	97.400	97.800	97.400	97.800	96.100	692
2025-11-17	97.800	97.800	97.600	97.600	95.904	35
2025-11-14	97.600	97.800	97.400	97.800	96.100	503
2025-11-13	97.800	98.000	97.800	98.000	96.297	1,135
2025-11-12	97.600	98.000	97.600	98.000	96.297	161
2025-11-11	97.800	97.800	97.400	97.800	96.100	918
2025-11-10	98.000	98.000	98.000	98.000	96.297	321
2025-11-07	98.400	98.400	97.800	98.000	96.297	812
2025-11-06	98.400	98.600	98.200	98.600	96.886	266
2025-11-05	98.400	98.400	98.000	98.000	96.297	54
2025-11-04	98.400	98.400	98.000	98.000	96.297	184
2025-11-03	98.200	98.400	98.000	98.400	96.690	206

← NewerPage 4 of 21 · 1,206 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.