SFS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 137.40 | 140.80 | 137.40 | 139.60 | 139.60 | 22,354 |
| 2026-10-15 | 140.20 | 140.80 | 136.80 | 140.40 | 140.40 | 59,781 |
| 2026-10-14 | 141.20 | 142.80 | 140.60 | 140.60 | 140.60 | 19,304 |
| 2026-10-13 | 137.00 | 141.60 | 137.00 | 140.60 | 140.60 | 35,373 |
| 2026-10-12 | 139.20 | 139.20 | 137.20 | 138.80 | 138.80 | 13,269 |
| 2026-10-09 | 138.20 | 140.00 | 137.00 | 138.60 | 138.60 | 13,148 |
| 2026-10-08 | 139.40 | 139.40 | 136.80 | 137.00 | 137.00 | 23,587 |
| 2026-10-07 | 140.20 | 141.60 | 138.40 | 139.00 | 139.00 | 29,328 |
| 2026-10-06 | 139.60 | 142.60 | 139.60 | 141.20 | 141.20 | 24,108 |
| 2026-10-05 | 139.00 | 141.40 | 139.00 | 139.80 | 139.80 | 58,206 |
| 2026-10-02 | 138.80 | 139.20 | 137.60 | 138.80 | 138.80 | 27,890 |
| 2026-10-01 | 138.40 | 140.00 | 136.60 | 136.60 | 136.60 | 28,264 |
| 2026-09-30 | 136.80 | 139.20 | 136.80 | 139.20 | 139.20 | 33,004 |
| 2026-09-29 | 137.00 | 140.00 | 136.40 | 138.00 | 138.00 | 19,225 |
| 2026-09-28 | 135.00 | 136.80 | 135.00 | 136.40 | 136.40 | 25,857 |
| 2026-09-25 | 136.00 | 137.40 | 135.80 | 135.80 | 135.80 | 16,608 |
| 2026-09-24 | 137.00 | 138.00 | 135.40 | 135.40 | 135.40 | 33,097 |
| 2026-09-23 | 139.00 | 139.20 | 137.20 | 137.80 | 137.80 | 32,115 |
| 2026-09-22 | 135.60 | 138.60 | 135.60 | 138.60 | 138.60 | 29,724 |
| 2026-09-21 | 134.00 | 137.00 | 134.00 | 136.20 | 136.20 | 33,620 |
| 2026-09-18 | 132.80 | 134.80 | 132.20 | 133.80 | 133.80 | 72,224 |
| 2026-09-17 | 135.60 | 135.60 | 132.00 | 132.60 | 132.60 | 25,985 |
| 2026-09-16 | 130.20 | 135.40 | 130.20 | 133.60 | 133.60 | 38,809 |
| 2026-09-15 | 132.80 | 132.80 | 130.40 | 131.20 | 131.20 | 31,133 |
| 2026-09-14 | 135.80 | 136.00 | 132.60 | 132.60 | 132.60 | 18,787 |
| 2026-09-11 | 134.80 | 136.20 | 134.80 | 136.00 | 136.00 | 25,727 |
| 2026-09-10 | 135.60 | 136.00 | 134.40 | 134.80 | 134.80 | 32,961 |
| 2026-09-09 | 134.60 | 136.40 | 134.00 | 135.80 | 135.80 | 24,297 |
| 2026-09-08 | 135.80 | 138.00 | 135.00 | 136.20 | 136.20 | 23,885 |
| 2026-09-07 | 134.80 | 135.80 | 134.40 | 135.40 | 135.40 | 15,361 |
| 2026-09-04 | 135.00 | 135.60 | 133.60 | 134.80 | 134.80 | 17,745 |
| 2026-09-03 | 136.00 | 136.00 | 133.40 | 134.00 | 134.00 | 12,620 |
| 2026-09-02 | 134.00 | 134.00 | 132.80 | 133.40 | 133.40 | 12,869 |
| 2026-09-01 | 135.00 | 135.60 | 133.40 | 134.20 | 134.20 | 22,912 |
| 2026-08-31 | 134.60 | 135.60 | 134.20 | 134.80 | 134.80 | 33,543 |
| 2026-08-28 | 134.80 | 134.80 | 133.00 | 133.60 | 133.60 | 16,863 |
| 2026-08-27 | 132.80 | 135.00 | 132.40 | 134.00 | 134.00 | 27,570 |
| 2026-08-26 | 134.00 | 134.00 | 132.40 | 133.00 | 133.00 | 18,377 |
| 2026-08-25 | 132.00 | 134.00 | 131.40 | 132.20 | 132.20 | 21,677 |
| 2026-08-24 | 128.20 | 130.80 | 128.20 | 130.60 | 130.60 | 27,968 |
| 2026-08-21 | 128.20 | 130.00 | 128.20 | 128.60 | 128.60 | 22,808 |
| 2026-08-20 | 130.60 | 130.60 | 128.20 | 129.60 | 129.60 | 19,800 |
| 2026-08-19 | 129.80 | 130.40 | 128.80 | 130.00 | 130.00 | 30,121 |
| 2026-08-18 | 131.80 | 131.80 | 129.80 | 129.80 | 129.80 | 17,615 |
| 2026-08-17 | 131.00 | 132.40 | 130.40 | 130.80 | 130.80 | 15,665 |
| 2026-08-14 | 132.60 | 132.60 | 131.20 | 131.80 | 131.80 | 14,112 |
| 2026-08-13 | 133.00 | 133.00 | 131.00 | 131.40 | 131.40 | 22,501 |
| 2026-08-12 | 133.00 | 133.00 | 130.40 | 131.60 | 131.60 | 30,324 |
| 2026-08-11 | 131.60 | 132.60 | 130.80 | 132.20 | 132.20 | 39,841 |
| 2026-08-10 | 134.00 | 134.20 | 131.40 | 131.80 | 131.80 | 32,974 |
| 2026-08-07 | 135.60 | 135.60 | 133.60 | 134.20 | 134.20 | 26,384 |
| 2026-08-06 | 134.40 | 137.00 | 134.00 | 135.60 | 135.60 | 27,619 |
| 2026-08-05 | 134.80 | 135.00 | 133.80 | 134.60 | 134.60 | 31,291 |
| 2026-08-04 | 134.00 | 134.80 | 132.60 | 133.60 | 133.60 | 30,731 |
| 2026-08-03 | 132.00 | 133.40 | 132.00 | 133.00 | 133.00 | 19,370 |
| 2026-07-31 | 133.20 | 134.20 | 130.60 | 132.00 | 132.00 | 24,133 |
| 2026-07-30 | 133.80 | 135.00 | 132.60 | 133.20 | 133.20 | 30,929 |
| 2026-07-29 | 133.40 | 134.20 | 133.00 | 134.00 | 134.00 | 22,324 |
| 2026-07-28 | 132.40 | 135.20 | 132.40 | 134.00 | 134.00 | 26,458 |
| 2026-07-27 | 131.40 | 136.00 | 131.20 | 132.80 | 132.80 | 24,642 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 2.0000 CHF |
| 2025-05-05 | 1.2500 CHF |
| 2024-04-26 | 1.2500 CHF |
| 2023-04-28 | 1.2500 CHF |
| 2022-04-29 | 2.2000 CHF |
| 2021-04-29 | 1.8000 CHF |
| 2020-04-28 | 1.8000 CHF |
| 2019-05-03 | 0.3400 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.