SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	109.60	110.20	109.20	109.80	105.59	12,220
2024-02-26	109.20	110.60	109.20	110.00	105.79	12,527
2024-02-23	108.40	110.00	108.40	110.00	105.79	13,099
2024-02-22	110.00	110.20	108.20	108.80	104.63	17,968
2024-02-21	107.60	109.20	107.40	108.80	104.63	11,731
2024-02-20	109.80	109.80	108.20	109.00	104.82	16,608
2024-02-19	108.60	109.20	106.20	109.00	104.82	15,294
2024-02-16	107.60	108.60	107.40	108.40	104.25	20,417
2024-02-15	108.60	108.80	106.60	107.40	103.29	14,754
2024-02-14	106.20	108.40	106.20	107.60	103.48	18,861
2024-02-13	106.40	106.40	104.20	105.80	101.75	20,066
2024-02-12	108.80	109.20	106.00	106.20	102.13	28,015
2024-02-09	109.40	110.00	108.20	108.80	104.63	14,754
2024-02-08	110.00	110.60	108.80	110.00	105.79	26,758
2024-02-07	109.40	110.00	108.20	109.80	105.59	43,075
2024-02-06	107.60	109.80	107.40	109.60	105.40	39,948
2024-02-05	105.60	108.20	105.60	107.20	103.09	25,198
2024-02-02	107.60	108.60	106.00	106.00	101.94	25,283
2024-02-01	105.40	106.40	104.00	106.40	102.32	39,901
2024-01-31	104.40	106.00	103.80	104.20	100.21	26,842
2024-01-30	104.00	105.40	104.00	104.60	100.59	12,566
2024-01-29	104.40	104.40	102.80	104.00	100.02	10,433
2024-01-26	103.40	105.40	102.80	104.60	100.59	19,925
2024-01-25	104.00	104.00	102.20	103.40	99.439	24,037
2024-01-24	102.00	102.40	100.60	102.40	98.478	19,885
2024-01-23	98.100	101.80	98.100	100.80	96.939	20,799
2024-01-22	100.00	100.40	99.300	99.900	96.073	19,305
2024-01-19	101.00	101.00	98.700	98.900	95.112	23,908
2024-01-18	98.600	101.60	97.900	100.60	96.747	25,875
2024-01-17	102.00	102.00	97.600	98.700	94.919	32,749
2024-01-16	102.00	103.80	102.00	103.20	99.247	26,422
2024-01-15	103.00	103.60	102.20	103.00	99.055	10,679
2024-01-12	103.00	103.20	101.80	102.80	98.862	12,523
2024-01-11	103.00	103.20	101.20	101.60	97.708	14,813
2024-01-10	102.60	102.60	99.900	102.00	98.093	19,907
2024-01-09	103.20	103.20	102.20	102.20	98.285	12,833
2024-01-08	102.60	103.60	101.20	102.60	98.670	9,991
2024-01-05	102.80	103.20	101.20	102.60	98.670	15,783
2024-01-04	101.60	103.20	101.40	102.80	98.862	17,583
2024-01-03	103.20	103.80	101.00	101.60	97.708	12,619
2023-12-29	104.00	104.40	103.20	104.20	100.21	8,452
2023-12-28	103.60	104.20	102.80	103.40	99.439	12,155
2023-12-27	104.60	104.80	102.60	103.60	99.632	21,769
2023-12-22	102.80	104.80	102.80	104.80	100.79	9,848
2023-12-21	104.00	104.80	102.60	103.60	99.632	14,598
2023-12-20	104.60	105.60	103.80	105.00	100.98	18,202
2023-12-19	104.00	105.60	103.40	104.20	100.21	25,337
2023-12-18	103.00	104.40	103.00	104.20	100.21	18,893
2023-12-15	103.60	104.60	103.40	104.20	100.21	30,718
2023-12-14	101.60	104.20	101.00	103.20	99.247	62,485
2023-12-13	101.40	101.40	99.800	99.900	96.073	20,797
2023-12-12	99.400	102.00	98.400	101.00	97.131	39,357
2023-12-11	98.600	99.100	96.800	99.100	95.304	22,768
2023-12-08	97.300	98.800	97.300	98.600	94.823	22,621
2023-12-07	99.200	99.200	96.900	97.300	93.573	20,284
2023-12-06	98.200	99.300	97.300	98.800	95.016	23,454
2023-12-05	97.300	98.200	96.500	98.100	94.342	20,818
2023-12-04	98.200	98.200	96.500	97.000	93.284	14,854
2023-12-01	98.000	98.500	96.500	98.100	94.342	20,953
2023-11-30	97.900	98.700	96.700	98.700	94.919	51,200

← NewerPage 12 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.