SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	94.700	97.800	94.700	97.700	93.958	25,172
2023-11-28	95.100	95.300	94.200	95.300	91.650	11,182
2023-11-27	97.500	97.500	94.900	95.600	91.938	20,973
2023-11-24	96.000	96.200	95.000	96.200	92.515	16,192
2023-11-23	96.100	96.500	95.300	95.800	92.130	19,211
2023-11-22	97.300	97.500	95.200	96.100	92.419	15,313
2023-11-21	96.800	97.000	95.300	95.600	91.938	21,545
2023-11-20	97.100	97.300	96.600	96.900	93.188	11,881
2023-11-17	95.000	98.000	95.000	97.000	93.284	15,653
2023-11-16	97.600	98.200	96.900	96.900	93.188	14,208
2023-11-15	97.000	99.500	97.000	98.000	94.246	22,906
2023-11-14	94.000	97.000	94.000	97.000	93.284	41,506
2023-11-13	95.000	95.500	93.700	94.600	90.976	13,129
2023-11-10	94.200	94.500	92.900	94.500	90.880	22,386
2023-11-09	93.900	95.500	93.300	95.100	91.457	23,285
2023-11-08	91.800	94.100	91.700	93.400	89.822	52,956
2023-11-07	92.400	92.900	91.600	91.900	88.380	25,985
2023-11-06	93.900	94.800	92.100	92.800	89.245	27,339
2023-11-03	91.200	93.700	91.200	92.200	88.668	32,469
2023-11-02	91.800	93.100	90.500	91.000	87.514	34,444
2023-11-01	90.600	91.700	90.000	90.700	87.226	22,297
2023-10-31	90.800	91.400	89.000	90.400	86.937	41,605
2023-10-30	90.700	92.300	90.700	91.900	88.380	12,827
2023-10-27	90.000	91.500	89.300	90.700	87.226	32,600
2023-10-26	89.700	90.400	89.100	89.800	86.360	21,522
2023-10-25	90.500	91.200	88.900	90.900	87.418	21,553
2023-10-24	90.000	91.500	90.000	90.700	87.226	38,421
2023-10-23	91.600	91.600	89.400	90.700	87.226	23,137
2023-10-20	91.300	92.200	91.000	91.200	87.707	24,127
2023-10-19	92.000	93.000	90.200	91.900	88.380	14,353
2023-10-18	94.000	94.000	92.100	92.400	88.861	20,114
2023-10-17	97.700	97.700	93.800	94.100	90.496	19,681
2023-10-16	97.000	97.000	95.200	95.500	91.842	13,005
2023-10-13	97.000	97.000	95.500	95.600	91.938	40,451
2023-10-12	97.900	98.400	97.100	97.100	93.381	19,851
2023-10-11	97.700	98.100	96.500	97.700	93.958	28,291
2023-10-10	96.600	98.400	96.200	98.000	94.246	24,705
2023-10-09	96.600	96.600	94.600	95.000	91.361	30,601
2023-10-06	96.700	97.500	95.400	96.800	93.092	22,885
2023-10-05	97.500	97.700	96.300	96.400	92.707	12,589
2023-10-04	96.900	97.600	96.300	96.400	92.707	23,589
2023-10-03	98.000	98.800	97.300	97.400	93.669	26,651
2023-10-02	100.80	101.00	98.200	98.700	94.919	17,759
2023-09-29	101.00	101.40	100.20	100.20	96.362	22,116
2023-09-28	98.400	99.700	97.900	99.500	95.689	14,340
2023-09-27	99.000	99.000	97.600	98.100	94.342	13,204
2023-09-26	99.000	99.600	98.300	98.300	94.535	14,757
2023-09-25	100.00	100.40	99.000	100.00	96.170	14,793
2023-09-22	101.80	101.80	99.900	100.40	96.554	14,882
2023-09-21	101.80	102.80	101.00	101.80	97.901	20,267
2023-09-20	101.00	102.20	100.60	101.40	97.516	19,599
2023-09-19	101.60	101.60	100.40	100.60	96.747	22,626
2023-09-18	100.00	101.80	99.700	101.20	97.324	18,932
2023-09-15	100.80	102.00	100.40	100.60	96.747	28,107
2023-09-14	99.700	100.80	98.600	100.20	96.362	20,308
2023-09-13	99.300	100.20	98.900	99.800	95.977	21,015
2023-09-12	99.000	100.80	98.600	100.00	96.170	22,041
2023-09-11	99.500	100.40	99.200	99.600	95.785	13,039
2023-09-08	100.20	100.60	98.400	99.300	95.496	17,957
2023-09-07	103.40	103.40	100.00	100.20	96.362	16,182

← NewerPage 13 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.