SFS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 126.20 | 127.40 | 124.00 | 125.20 | 121.78 | 22,644 |
| 2024-05-27 | 128.40 | 129.00 | 126.40 | 126.40 | 122.94 | 15,094 |
| 2024-05-24 | 127.00 | 129.40 | 126.80 | 128.40 | 124.89 | 38,606 |
| 2024-05-23 | 125.80 | 129.60 | 125.00 | 128.00 | 124.50 | 58,888 |
| 2024-05-22 | 122.60 | 125.60 | 121.40 | 125.40 | 121.97 | 34,242 |
| 2024-05-21 | 117.60 | 126.60 | 117.00 | 122.80 | 119.44 | 88,025 |
| 2024-05-17 | 114.60 | 115.00 | 113.40 | 113.80 | 110.69 | 16,106 |
| 2024-05-16 | 115.40 | 116.40 | 114.40 | 114.40 | 111.27 | 15,098 |
| 2024-05-15 | 113.80 | 115.80 | 112.60 | 115.60 | 112.44 | 21,190 |
| 2024-05-14 | 115.00 | 115.80 | 113.80 | 114.80 | 111.66 | 12,603 |
| 2024-05-13 | 114.00 | 114.60 | 113.00 | 114.60 | 111.47 | 17,854 |
| 2024-05-10 | 113.60 | 114.80 | 113.20 | 114.00 | 110.88 | 14,049 |
| 2024-05-08 | 111.60 | 112.80 | 111.20 | 112.80 | 109.71 | 23,104 |
| 2024-05-07 | 112.00 | 112.00 | 110.60 | 111.20 | 108.16 | 20,759 |
| 2024-05-06 | 110.20 | 111.20 | 110.20 | 110.80 | 107.77 | 11,492 |
| 2024-05-03 | 109.00 | 111.60 | 109.00 | 110.60 | 107.57 | 15,070 |
| 2024-05-02 | 109.20 | 109.80 | 108.60 | 109.20 | 106.21 | 18,129 |
| 2024-04-30 | 110.80 | 111.20 | 109.40 | 109.40 | 106.41 | 16,219 |
| 2024-04-29 | 110.40 | 111.80 | 109.40 | 111.20 | 108.16 | 21,760 |
| 2024-04-26 | 109.00 | 110.40 | 108.80 | 110.20 | 107.19 | 21,439 |
| 2024-04-25 | 112.80 | 113.20 | 109.60 | 111.00 | 106.75 | 29,562 |
| 2024-04-24 | 112.60 | 113.40 | 112.40 | 112.80 | 108.48 | 18,210 |
| 2024-04-23 | 112.00 | 112.80 | 110.60 | 112.60 | 108.29 | 35,637 |
| 2024-04-22 | 110.40 | 111.20 | 109.20 | 111.20 | 106.94 | 30,168 |
| 2024-04-19 | 110.00 | 110.60 | 108.40 | 110.40 | 106.17 | 25,666 |
| 2024-04-18 | 112.80 | 112.80 | 110.00 | 110.80 | 106.56 | 32,483 |
| 2024-04-17 | 112.40 | 113.00 | 111.40 | 112.00 | 107.71 | 14,982 |
| 2024-04-16 | 113.40 | 113.80 | 112.20 | 112.60 | 108.29 | 16,315 |
| 2024-04-15 | 116.00 | 116.00 | 114.60 | 115.40 | 110.98 | 38,246 |
| 2024-04-12 | 116.60 | 117.00 | 114.00 | 114.40 | 110.02 | 23,717 |
| 2024-04-11 | 117.20 | 117.20 | 114.80 | 115.60 | 111.17 | 22,164 |
| 2024-04-10 | 116.60 | 117.20 | 115.40 | 116.80 | 112.33 | 19,039 |
| 2024-04-09 | 118.60 | 118.60 | 116.80 | 116.80 | 112.33 | 13,372 |
| 2024-04-08 | 117.00 | 118.40 | 116.40 | 118.40 | 113.86 | 21,912 |
| 2024-04-05 | 115.00 | 117.00 | 115.00 | 116.80 | 112.33 | 17,062 |
| 2024-04-04 | 117.20 | 117.20 | 115.60 | 116.60 | 112.13 | 14,811 |
| 2024-04-03 | 116.00 | 116.80 | 114.80 | 116.40 | 111.94 | 17,960 |
| 2024-04-02 | 118.40 | 120.00 | 116.00 | 116.20 | 111.75 | 29,288 |
| 2024-03-28 | 120.00 | 120.00 | 117.60 | 118.60 | 114.06 | 26,213 |
| 2024-03-27 | 119.60 | 120.20 | 118.80 | 119.60 | 115.02 | 18,016 |
| 2024-03-26 | 118.60 | 120.00 | 118.60 | 119.40 | 114.83 | 21,596 |
| 2024-03-25 | 118.60 | 119.40 | 118.20 | 119.40 | 114.83 | 312,081 |
| 2024-03-22 | 119.40 | 120.40 | 118.80 | 118.80 | 114.25 | 28,574 |
| 2024-03-21 | 116.40 | 121.00 | 115.60 | 120.00 | 115.40 | 64,183 |
| 2024-03-20 | 114.60 | 116.20 | 114.60 | 115.40 | 110.98 | 16,532 |
| 2024-03-19 | 116.60 | 117.00 | 114.80 | 115.40 | 110.98 | 26,430 |
| 2024-03-18 | 116.00 | 116.80 | 116.00 | 116.00 | 111.56 | 24,291 |
| 2024-03-15 | 115.80 | 117.00 | 115.60 | 115.60 | 111.17 | 75,502 |
| 2024-03-14 | 114.00 | 116.00 | 114.00 | 115.40 | 110.98 | 29,736 |
| 2024-03-13 | 114.60 | 115.40 | 114.20 | 115.40 | 110.98 | 40,853 |
| 2024-03-12 | 114.60 | 115.00 | 113.60 | 114.60 | 110.21 | 34,489 |
| 2024-03-11 | 112.20 | 114.20 | 112.20 | 114.20 | 109.83 | 44,541 |
| 2024-03-08 | 113.20 | 113.60 | 112.40 | 113.40 | 109.06 | 57,650 |
| 2024-03-07 | 106.40 | 113.80 | 106.40 | 113.40 | 109.06 | 55,444 |
| 2024-03-06 | 113.00 | 114.40 | 112.60 | 114.00 | 109.63 | 85,164 |
| 2024-03-05 | 111.60 | 113.20 | 111.60 | 113.00 | 108.67 | 21,080 |
| 2024-03-04 | 111.80 | 112.60 | 111.80 | 112.40 | 108.09 | 15,425 |
| 2024-03-01 | 110.80 | 112.00 | 110.20 | 111.80 | 107.52 | 24,308 |
| 2024-02-29 | 110.80 | 110.80 | 109.80 | 110.40 | 106.17 | 31,405 |
| 2024-02-28 | 109.60 | 109.60 | 108.80 | 109.60 | 105.40 | 11,366 |
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.