SF Urban Properties AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 98.000 | 98.000 | 98.000 | 98.000 | 92.605 | 41 |
| 2025-02-12 | 98.400 | 98.400 | 97.600 | 97.600 | 92.227 | 4,307 |
| 2025-02-11 | 98.600 | 98.600 | 98.200 | 98.400 | 92.983 | 5,416 |
| 2025-02-10 | 99.000 | 99.000 | 98.800 | 98.800 | 93.361 | 1,189 |
| 2025-02-07 | 98.000 | 98.000 | 97.800 | 97.800 | 92.416 | 554 |
| 2025-02-06 | 98.000 | 98.000 | 98.000 | 98.000 | 92.605 | 44 |
| 2025-02-05 | 98.000 | 98.000 | 98.000 | 98.000 | 92.605 | 42 |
| 2025-02-04 | 98.000 | 98.200 | 97.400 | 98.200 | 92.794 | 409 |
| 2025-02-03 | 98.000 | 98.000 | 97.800 | 97.800 | 92.416 | 218 |
| 2025-01-31 | 97.200 | 98.000 | 97.200 | 98.000 | 92.605 | 368 |
| 2025-01-30 | 97.000 | 97.600 | 97.000 | 97.600 | 92.227 | 1,262 |
| 2025-01-29 | 97.400 | 97.400 | 97.400 | 97.400 | 92.038 | 299 |
| 2025-01-28 | 97.000 | 97.400 | 97.000 | 97.400 | 92.038 | 2,688 |
| 2025-01-27 | 97.000 | 97.000 | 96.800 | 96.800 | 91.471 | 697 |
| 2025-01-24 | 97.200 | 97.600 | 97.000 | 97.200 | 91.849 | 1,161 |
| 2025-01-23 | 96.600 | 97.600 | 96.400 | 97.600 | 92.227 | 5,568 |
| 2025-01-22 | 97.000 | 97.000 | 96.400 | 96.400 | 91.093 | 4,241 |
| 2025-01-21 | 97.000 | 97.000 | 96.800 | 97.000 | 91.660 | 123 |
| 2025-01-20 | 97.000 | 97.000 | 97.000 | 97.000 | 91.660 | 510 |
| 2025-01-17 | 97.000 | 97.400 | 96.800 | 97.000 | 91.660 | 42,924 |
| 2025-01-16 | 97.400 | 97.400 | 96.800 | 96.800 | 91.471 | 1,523 |
| 2025-01-15 | 97.600 | 97.600 | 97.600 | 97.600 | 92.227 | 28 |
| 2025-01-14 | 97.200 | 97.800 | 97.000 | 97.200 | 91.849 | 918 |
| 2025-01-13 | 96.800 | 97.400 | 96.800 | 97.400 | 92.038 | 1,079 |
| 2025-01-10 | 97.400 | 98.000 | 97.000 | 97.400 | 92.038 | 299 |
| 2025-01-09 | 97.200 | 97.400 | 97.200 | 97.400 | 92.038 | 441 |
| 2025-01-08 | 97.400 | 97.400 | 97.400 | 97.400 | 92.038 | 278 |
| 2025-01-07 | 97.200 | 97.400 | 97.000 | 97.000 | 91.660 | 1,325 |
| 2025-01-06 | 98.000 | 98.000 | 97.200 | 97.200 | 91.849 | 78 |
| 2025-01-03 | 98.400 | 98.400 | 97.200 | 97.200 | 91.849 | 1,110 |
| 2024-12-30 | 98.000 | 98.400 | 97.000 | 98.400 | 92.983 | 2,550 |
| 2024-12-27 | 97.400 | 98.000 | 97.400 | 98.000 | 92.605 | 520 |
| 2024-12-23 | 97.400 | 97.400 | 97.400 | 97.400 | 92.038 | 278 |
| 2024-12-20 | 96.400 | 96.400 | 95.600 | 96.400 | 91.093 | 3,161 |
| 2024-12-19 | 96.400 | 96.400 | 96.000 | 96.000 | 90.715 | 638 |
| 2024-12-18 | 96.600 | 97.200 | 96.400 | 96.400 | 91.093 | 3,321 |
| 2024-12-17 | 97.400 | 97.400 | 96.600 | 96.600 | 91.282 | 1,269 |
| 2024-12-16 | 97.000 | 98.000 | 97.000 | 97.600 | 92.227 | 3,406 |
| 2024-12-13 | 97.000 | 97.000 | 97.000 | 97.000 | 91.660 | 1,281 |
| 2024-12-12 | 96.600 | 96.800 | 95.800 | 96.800 | 91.471 | 757 |
| 2024-12-11 | 96.000 | 96.600 | 95.600 | 96.600 | 91.282 | 1,377 |
| 2024-12-10 | 94.600 | 96.000 | 94.200 | 96.000 | 90.715 | 1,146 |
| 2024-12-09 | 93.600 | 95.200 | 93.600 | 95.200 | 89.959 | 1,523 |
| 2024-12-06 | 93.800 | 93.800 | 93.600 | 93.600 | 88.447 | 284 |
| 2024-12-05 | 93.600 | 94.400 | 93.400 | 94.200 | 89.014 | 2,810 |
| 2024-12-04 | 94.000 | 94.000 | 93.600 | 94.000 | 88.825 | 5,631 |
| 2024-12-03 | 93.200 | 94.000 | 93.200 | 94.000 | 88.825 | 571 |
| 2024-12-02 | 92.400 | 93.400 | 92.400 | 93.400 | 88.258 | 6,667 |
| 2024-11-29 | 91.800 | 92.800 | 91.800 | 92.800 | 87.691 | 10,168 |
| 2024-11-28 | 92.000 | 92.200 | 91.800 | 92.000 | 86.935 | 3,197 |
| 2024-11-27 | 91.800 | 92.400 | 91.800 | 92.200 | 87.124 | 1,103 |
| 2024-11-26 | 91.200 | 91.800 | 91.000 | 91.800 | 86.746 | 976 |
| 2024-11-25 | 91.200 | 91.800 | 91.200 | 91.800 | 86.746 | 36 |
| 2024-11-22 | 91.400 | 91.800 | 91.400 | 91.800 | 86.746 | 536 |
| 2024-11-21 | 91.000 | 91.000 | 91.000 | 91.000 | 85.990 | 301 |
| 2024-11-20 | 90.600 | 90.800 | 90.600 | 90.800 | 85.801 | 478 |
| 2024-11-19 | 90.600 | 91.200 | 90.600 | 91.200 | 86.179 | 337 |
| 2024-11-18 | 90.200 | 90.200 | 90.200 | 90.200 | 85.234 | 55 |
| 2024-11-15 | 90.600 | 90.600 | 90.200 | 90.200 | 85.234 | 1,202 |
| 2024-11-14 | 90.600 | 90.800 | 90.000 | 90.600 | 85.612 | 1,733 |
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.