SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	127.00	128.60	126.80	128.20	124.69	15,664
2024-08-20	127.20	128.00	126.60	127.80	124.30	11,926
2024-08-19	127.20	127.60	126.40	127.20	123.72	11,166
2024-08-16	128.20	128.20	126.60	127.20	123.72	9,317
2024-08-15	127.00	128.40	126.00	127.60	124.11	12,181
2024-08-14	126.00	127.00	125.80	126.80	123.33	11,010
2024-08-13	126.00	126.20	124.20	125.60	122.16	13,568
2024-08-12	124.40	126.20	124.40	125.40	121.97	13,662
2024-08-09	123.20	123.60	122.20	123.60	120.22	16,766
2024-08-08	122.60	123.00	120.80	123.00	119.64	22,929
2024-08-07	121.60	123.60	121.60	123.60	120.22	24,992
2024-08-06	121.60	122.80	119.00	121.00	117.69	18,653
2024-08-05	120.00	120.60	116.80	120.40	117.11	35,317
2024-08-02	128.00	128.00	122.00	122.60	119.25	33,054
2024-07-31	128.00	129.60	126.00	128.20	124.69	16,041
2024-07-30	126.60	128.00	125.20	127.20	123.72	14,247
2024-07-29	128.60	128.60	126.40	126.60	123.14	18,171
2024-07-26	126.40	128.80	126.40	128.00	124.50	20,835
2024-07-25	126.40	126.60	122.20	126.60	123.14	33,191
2024-07-24	128.00	128.40	126.60	127.20	123.72	15,598
2024-07-23	128.40	128.80	127.20	128.60	125.08	12,124
2024-07-22	126.00	130.40	126.00	129.00	125.47	27,586
2024-07-19	126.20	129.00	124.80	128.20	124.69	22,222
2024-07-18	125.40	130.00	125.20	127.00	123.53	53,412
2024-07-17	125.60	125.60	122.20	125.00	121.58	31,629
2024-07-16	124.00	125.80	124.00	125.80	122.36	17,837
2024-07-15	124.00	125.60	124.00	124.40	121.00	13,197
2024-07-12	124.80	125.60	123.00	125.00	121.58	23,995
2024-07-11	123.00	124.60	122.60	124.00	120.61	17,911
2024-07-10	121.60	122.80	120.80	122.40	119.05	15,526
2024-07-09	121.60	121.60	119.40	120.20	116.91	18,223
2024-07-08	122.80	123.40	120.20	120.80	117.50	18,290
2024-07-05	122.00	124.40	121.40	122.60	119.25	10,210
2024-07-04	121.00	122.00	121.00	121.80	118.47	10,148
2024-07-03	120.60	122.00	119.80	120.40	117.11	13,850
2024-07-02	120.60	120.60	119.00	120.60	117.30	18,221
2024-07-01	119.40	121.20	119.00	121.20	117.89	26,911
2024-06-28	120.00	120.60	119.20	119.40	116.13	17,732
2024-06-27	117.80	120.60	117.60	120.00	116.72	25,011
2024-06-26	117.00	118.80	116.20	117.80	114.58	20,909
2024-06-25	120.00	120.00	117.40	118.40	115.16	17,703
2024-06-24	118.60	119.80	118.40	119.60	116.33	20,084
2024-06-21	120.60	120.80	118.40	118.80	115.55	24,595
2024-06-20	119.80	121.80	119.20	120.60	117.30	21,277
2024-06-19	120.20	120.20	119.00	119.60	116.33	22,070
2024-06-18	118.40	120.00	118.20	119.60	116.33	31,721
2024-06-17	117.40	118.20	116.40	117.80	114.58	16,958
2024-06-14	118.80	118.80	116.00	117.40	114.19	30,578
2024-06-13	122.80	123.20	118.00	119.20	115.94	27,192
2024-06-12	123.20	125.80	122.80	125.60	122.16	13,231
2024-06-11	121.40	123.80	121.40	123.60	120.22	26,282
2024-06-10	123.00	123.60	122.00	122.80	119.44	9,948
2024-06-07	123.00	123.00	121.80	122.80	119.44	15,838
2024-06-06	122.00	123.40	121.20	122.80	119.44	29,177
2024-06-05	122.00	122.40	120.60	122.20	118.86	14,888
2024-06-04	122.20	122.20	120.80	121.20	117.89	24,831
2024-06-03	122.00	123.60	122.00	122.40	119.05	22,435
2024-05-31	124.00	124.00	122.00	122.00	118.66	62,082
2024-05-30	123.00	124.00	122.20	123.80	120.41	12,365
2024-05-29	124.40	124.60	122.60	124.20	120.80	25,581

← NewerPage 10 of 21 · 1,260 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.