SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	100.20	102.40	100.20	101.80	97.901	15,546
2023-09-05	102.20	102.80	101.20	101.60	97.708	12,201
2023-09-04	102.00	103.40	102.00	102.20	98.285	11,577
2023-09-01	101.20	102.80	100.60	101.80	97.901	21,417
2023-08-31	100.00	102.00	100.00	101.40	97.516	26,870
2023-08-30	99.900	100.60	99.500	99.800	95.977	17,393
2023-08-29	98.500	99.300	97.900	99.300	95.496	15,721
2023-08-28	99.000	99.500	98.400	98.500	94.727	13,521
2023-08-25	98.200	99.300	98.000	98.500	94.727	12,085
2023-08-24	100.00	100.80	98.400	98.700	94.919	19,013
2023-08-23	100.40	100.60	99.600	99.700	95.881	17,774
2023-08-22	100.60	100.80	100.00	100.20	96.362	9,273
2023-08-21	100.20	101.60	99.800	99.900	96.073	17,434
2023-08-18	100.00	100.60	99.000	100.20	96.362	25,722
2023-08-17	102.00	102.00	100.60	100.60	96.747	18,840
2023-08-16	101.40	103.00	101.00	102.20	98.285	23,541
2023-08-15	102.20	102.20	101.00	101.20	97.324	20,820
2023-08-14	101.80	102.40	101.00	102.00	98.093	25,765
2023-08-11	102.60	103.00	102.00	102.20	98.285	10,074
2023-08-10	101.80	103.60	101.40	102.60	98.670	16,893
2023-08-09	101.80	103.40	101.80	102.60	98.670	56,083
2023-08-08	103.00	103.80	101.20	101.80	97.901	56,253
2023-08-07	103.00	104.60	102.80	103.60	99.632	33,962
2023-08-04	101.20	103.40	100.00	102.60	98.670	25,129
2023-08-03	102.00	103.40	100.20	100.80	96.939	26,730
2023-08-02	101.60	103.00	101.20	101.80	97.901	23,574
2023-07-31	103.20	103.80	102.20	103.40	99.439	22,742
2023-07-28	104.00	104.20	103.00	103.40	99.439	12,916
2023-07-27	103.60	105.60	102.60	104.00	100.02	27,319
2023-07-26	103.00	103.40	102.20	103.40	99.439	22,688
2023-07-25	101.60	103.60	100.80	103.20	99.247	25,281
2023-07-24	100.40	102.00	100.40	101.20	97.324	18,946
2023-07-21	102.00	102.60	100.60	101.80	97.901	28,671
2023-07-20	100.00	103.20	98.300	102.80	98.862	61,589
2023-07-19	105.00	105.20	100.60	100.60	96.747	97,875
2023-07-18	108.00	110.80	103.80	104.80	100.79	96,988
2023-07-17	113.80	114.60	112.00	112.80	108.48	31,078
2023-07-14	113.80	114.60	113.00	113.60	109.25	30,578
2023-07-13	114.20	115.20	113.60	114.20	109.83	23,290
2023-07-12	115.60	115.60	113.40	114.60	110.21	22,482
2023-07-11	113.20	115.20	113.20	114.80	110.40	14,032
2023-07-10	114.00	114.60	112.60	113.40	109.06	14,126
2023-07-07	114.00	115.00	113.20	114.60	110.21	11,347
2023-07-06	112.40	114.20	112.40	113.40	109.06	22,392
2023-07-05	114.20	114.80	112.80	113.40	109.06	22,328
2023-07-04	115.60	116.40	115.00	115.60	111.17	16,561
2023-07-03	118.40	118.40	114.80	115.40	110.98	29,012
2023-06-30	116.20	118.40	115.80	117.80	113.29	22,992
2023-06-29	116.60	116.80	115.40	115.80	111.36	14,156
2023-06-28	114.60	117.00	114.00	116.20	111.75	18,358
2023-06-27	114.20	115.40	112.80	113.40	109.06	22,157
2023-06-26	113.80	114.40	112.80	113.80	109.44	17,330
2023-06-23	114.40	114.80	113.20	114.00	109.63	17,256
2023-06-22	116.00	116.60	114.60	115.60	111.17	20,713
2023-06-21	119.00	119.40	116.20	116.20	111.75	26,790
2023-06-20	120.00	120.80	119.20	119.40	114.83	24,398
2023-06-19	122.80	122.80	120.20	120.60	115.98	23,603
2023-06-16	123.80	125.60	122.20	122.40	117.71	119,616
2023-06-15	126.60	127.40	122.00	123.20	118.48	49,644
2023-06-14	126.20	128.80	126.20	127.20	122.33	23,557

← NewerPage 14 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.