SF Urban Properties AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 91.000 | 91.200 | 90.400 | 91.200 | 86.179 | 436 |
| 2024-11-12 | 91.200 | 91.200 | 90.600 | 90.600 | 85.612 | 204 |
| 2024-11-11 | 90.600 | 91.200 | 90.400 | 91.200 | 86.179 | 399 |
| 2024-11-08 | 91.200 | 91.200 | 91.200 | 91.200 | 86.179 | 266 |
| 2024-11-07 | 90.800 | 91.200 | 90.400 | 91.200 | 86.179 | 1,172 |
| 2024-11-06 | 90.600 | 90.800 | 90.600 | 90.800 | 85.801 | 169 |
| 2024-11-05 | 90.400 | 91.000 | 90.400 | 91.000 | 85.990 | 1,068 |
| 2024-11-04 | 91.000 | 91.000 | 90.200 | 90.800 | 85.801 | 1,482 |
| 2024-11-01 | 90.800 | 91.000 | 90.200 | 91.000 | 85.990 | 1,680 |
| 2024-10-31 | 91.000 | 91.000 | 90.600 | 91.000 | 85.990 | 1,214 |
| 2024-10-30 | 91.200 | 91.600 | 91.000 | 91.600 | 86.557 | 822 |
| 2024-10-29 | 91.200 | 91.800 | 90.600 | 91.800 | 86.746 | 608 |
| 2024-10-28 | 92.000 | 92.000 | 92.000 | 92.000 | 86.935 | 100 |
| 2024-10-25 | 91.600 | 92.200 | 91.400 | 92.000 | 86.935 | 1,583 |
| 2024-10-24 | 91.800 | 91.800 | 91.600 | 91.600 | 86.557 | 101 |
| 2024-10-23 | 92.000 | 92.200 | 91.200 | 91.200 | 86.179 | 4,246 |
| 2024-10-22 | 92.200 | 92.200 | 91.200 | 92.000 | 86.935 | 971 |
| 2024-10-21 | 92.200 | 92.400 | 92.200 | 92.400 | 87.313 | 536 |
| 2024-10-18 | 92.800 | 92.800 | 92.800 | 92.800 | 87.691 | 65 |
| 2024-10-16 | 92.200 | 92.800 | 92.200 | 92.800 | 87.691 | 239 |
| 2024-10-15 | 91.400 | 92.800 | 91.400 | 92.800 | 87.691 | 2,239 |
| 2024-10-14 | 93.800 | 93.800 | 90.600 | 91.200 | 86.179 | 3,950 |
| 2024-10-11 | 93.400 | 93.400 | 93.200 | 93.400 | 88.258 | 289 |
| 2024-10-10 | 94.000 | 94.000 | 93.400 | 93.400 | 88.258 | 735 |
| 2024-10-09 | 94.200 | 94.200 | 94.000 | 94.000 | 88.825 | 507 |
| 2024-10-08 | 95.600 | 95.600 | 94.400 | 94.400 | 89.203 | 629 |
| 2024-10-07 | 96.400 | 96.400 | 95.600 | 95.600 | 90.337 | 647 |
| 2024-10-04 | 96.800 | 97.000 | 96.400 | 96.600 | 91.282 | 1,338 |
| 2024-10-03 | 96.000 | 96.200 | 96.000 | 96.200 | 90.904 | 251 |
| 2024-10-02 | 96.200 | 96.200 | 95.800 | 96.200 | 90.904 | 3,462 |
| 2024-10-01 | 94.400 | 96.000 | 93.600 | 96.000 | 90.715 | 4,005 |
| 2024-09-30 | 94.400 | 94.400 | 94.400 | 94.400 | 89.203 | 100 |
| 2024-09-27 | 93.600 | 94.400 | 93.400 | 94.400 | 89.203 | 622 |
| 2024-09-26 | 92.400 | 93.400 | 92.200 | 93.400 | 88.258 | 1,870 |
| 2024-09-25 | 92.800 | 92.800 | 92.400 | 92.400 | 87.313 | 1,226 |
| 2024-09-24 | 93.000 | 93.000 | 92.400 | 92.800 | 87.691 | 3,601 |
| 2024-09-23 | 93.600 | 93.600 | 93.600 | 93.600 | 88.447 | 11,413 |
| 2024-09-20 | 93.000 | 93.000 | 93.000 | 93.000 | 87.880 | 200 |
| 2024-09-19 | 92.000 | 93.000 | 92.000 | 93.000 | 87.880 | 1,650 |
| 2024-09-18 | 92.000 | 92.000 | 92.000 | 92.000 | 86.935 | 36 |
| 2024-09-17 | 91.200 | 92.000 | 91.200 | 92.000 | 86.935 | 183 |
| 2024-09-16 | 92.000 | 92.000 | 92.000 | 92.000 | 86.935 | 500 |
| 2024-09-13 | 92.000 | 92.000 | 92.000 | 92.000 | 86.935 | 25 |
| 2024-09-12 | 92.000 | 92.800 | 91.000 | 91.200 | 86.179 | 5,822 |
| 2024-09-11 | 93.400 | 93.400 | 91.800 | 91.800 | 86.746 | 991 |
| 2024-09-10 | 94.000 | 94.000 | 93.400 | 93.400 | 88.258 | 933 |
| 2024-09-09 | 94.000 | 94.000 | 93.600 | 93.600 | 88.447 | 132 |
| 2024-09-06 | 94.600 | 94.600 | 94.600 | 94.600 | 89.392 | 1 |
| 2024-09-05 | 94.400 | 95.000 | 93.400 | 94.600 | 89.392 | 706 |
| 2024-09-04 | 95.000 | 95.000 | 95.000 | 95.000 | 89.770 | 27 |
| 2024-09-03 | 94.400 | 95.000 | 94.400 | 95.000 | 89.770 | 176 |
| 2024-09-02 | 93.000 | 94.000 | 93.000 | 94.000 | 88.825 | 751 |
| 2024-08-30 | 92.800 | 92.800 | 92.800 | 92.800 | 87.691 | 22 |
| 2024-08-29 | 92.600 | 92.600 | 92.400 | 92.400 | 87.313 | 467 |
| 2024-08-27 | 93.200 | 93.200 | 93.200 | 93.200 | 88.069 | 5 |
| 2024-08-26 | 92.600 | 93.200 | 92.600 | 93.200 | 88.069 | 1,740 |
| 2024-08-23 | 91.400 | 92.200 | 91.200 | 92.200 | 87.124 | 586 |
| 2024-08-22 | 90.600 | 91.600 | 90.600 | 91.600 | 86.557 | 354 |
| 2024-08-21 | 91.000 | 91.000 | 91.000 | 91.000 | 85.990 | 195 |
| 2024-08-19 | 90.800 | 90.800 | 90.800 | 90.800 | 85.801 | 171 |
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.