SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	127.40	128.00	125.60	127.00	122.14	14,762
2023-06-12	121.20	126.00	121.20	126.00	121.17	38,418
2023-06-09	125.80	125.80	122.60	122.80	118.10	12,637
2023-06-08	123.00	125.60	123.00	125.00	120.21	26,861
2023-06-07	123.20	123.40	122.60	123.40	118.67	23,054
2023-06-06	122.60	123.20	121.80	123.00	118.29	11,382
2023-06-05	123.80	123.80	121.80	122.20	117.52	16,182
2023-06-02	122.20	123.40	121.40	123.40	118.67	22,158
2023-06-01	122.20	122.20	119.00	121.00	116.37	29,155
2023-05-31	121.00	123.20	120.20	122.00	117.33	72,977
2023-05-30	121.40	123.20	120.40	122.40	117.71	27,326
2023-05-26	120.60	122.20	119.80	121.20	116.56	36,545
2023-05-25	118.00	120.40	117.80	119.80	115.21	15,865
2023-05-24	120.00	120.00	118.40	118.60	114.06	23,526
2023-05-23	120.80	121.60	120.00	120.40	115.79	20,403
2023-05-22	122.00	122.00	120.80	122.00	117.33	21,310
2023-05-19	120.60	123.00	120.60	122.20	117.52	21,077
2023-05-17	121.40	121.60	119.40	119.40	114.83	23,921
2023-05-16	120.60	122.00	120.20	121.40	116.75	35,013
2023-05-15	121.60	121.80	119.40	120.80	116.17	24,819
2023-05-12	120.40	121.60	119.80	121.40	116.75	19,847
2023-05-11	121.60	121.60	119.60	120.60	115.98	18,022
2023-05-10	120.80	121.20	119.00	120.60	115.98	25,869
2023-05-09	120.80	120.80	119.40	120.80	116.17	26,046
2023-05-08	121.60	122.40	120.60	121.80	117.13	10,266
2023-05-05	120.00	122.40	119.60	121.00	116.37	28,604
2023-05-04	118.00	119.80	118.00	119.20	114.63	23,260
2023-05-03	118.00	119.60	117.80	119.00	114.44	34,323
2023-05-02	117.00	117.40	115.60	117.00	112.52	24,432
2023-04-28	116.20	116.40	115.60	116.20	111.75	22,769
2023-04-27	117.40	120.20	117.20	118.00	112.28	23,843
2023-04-26	119.00	119.00	116.20	118.40	112.66	28,740
2023-04-25	119.00	119.80	118.20	119.00	113.23	13,252
2023-04-24	121.40	122.20	120.40	121.00	115.13	20,185
2023-04-21	120.80	123.00	119.60	121.20	115.32	45,710
2023-04-20	120.40	121.60	119.80	121.20	115.32	11,850
2023-04-19	120.60	120.60	119.20	120.60	114.75	24,328
2023-04-18	121.20	122.00	120.20	121.00	115.13	20,908
2023-04-17	120.00	121.00	119.60	120.40	114.56	17,660
2023-04-14	120.80	121.40	119.00	120.60	114.75	22,677
2023-04-13	121.20	123.20	118.00	120.60	114.75	61,403
2023-04-12	118.00	118.60	115.60	116.60	110.95	23,156
2023-04-11	117.20	117.40	116.40	117.40	111.71	18,620
2023-04-06	115.40	116.80	115.00	115.80	110.18	11,628
2023-04-05	118.00	118.00	114.80	115.40	109.80	17,822
2023-04-04	117.60	119.80	117.60	117.60	111.90	16,038
2023-04-03	117.80	119.20	116.40	117.60	111.90	32,250
2023-03-31	114.20	118.80	114.20	118.40	112.66	69,038
2023-03-30	114.20	114.60	113.40	114.40	108.85	10,599
2023-03-29	110.80	113.20	110.80	113.20	107.71	16,676
2023-03-28	111.20	111.60	109.60	111.00	105.62	12,586
2023-03-27	111.80	112.00	110.40	110.80	105.43	21,663
2023-03-24	111.20	111.80	109.20	110.00	104.67	13,577
2023-03-23	110.40	112.60	110.40	112.20	106.76	11,334
2023-03-22	111.20	112.20	110.20	112.00	106.57	9,688
2023-03-21	111.20	113.00	111.20	111.80	106.38	17,758
2023-03-20	106.40	110.80	105.80	110.00	104.67	17,141
2023-03-17	110.40	111.00	107.20	108.40	103.14	28,277
2023-03-16	110.80	111.60	107.80	110.00	104.67	21,629
2023-03-15	111.60	111.80	108.20	109.00	103.71	35,587

← NewerPage 15 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.