SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	111.60	111.80	108.20	109.00	103.71	35,587
2023-03-14	111.20	112.20	110.40	111.80	106.38	21,454
2023-03-13	113.40	113.40	109.40	111.80	106.38	34,108
2023-03-10	114.80	114.80	113.00	113.60	108.09	23,823
2023-03-09	114.20	117.00	113.80	116.60	110.95	37,809
2023-03-08	114.60	115.00	112.80	114.20	108.66	35,195
2023-03-07	116.80	116.80	114.40	114.80	109.23	41,396
2023-03-06	115.00	116.80	114.60	115.00	109.42	45,484
2023-03-03	110.00	113.80	109.00	113.40	107.90	43,585
2023-03-02	110.60	110.80	109.00	109.40	104.09	26,889
2023-03-01	110.40	111.00	110.00	110.80	105.43	27,155
2023-02-28	110.80	111.00	109.20	110.00	104.67	42,068
2023-02-27	109.60	111.60	109.60	111.20	105.81	21,406
2023-02-24	109.60	111.00	108.80	109.40	104.09	25,531
2023-02-23	109.40	110.00	108.80	109.20	103.90	15,572
2023-02-22	111.20	111.20	107.60	109.20	103.90	25,101
2023-02-21	111.00	112.60	110.60	112.20	106.76	22,891
2023-02-20	110.60	111.80	110.40	111.00	105.62	14,297
2023-02-17	110.20	111.40	108.60	110.80	105.43	28,135
2023-02-16	111.00	112.00	109.60	110.60	105.24	21,570
2023-02-15	108.00	110.80	108.00	110.20	104.86	14,995
2023-02-14	109.60	110.20	108.40	109.40	104.09	24,421
2023-02-13	109.40	110.00	109.00	109.40	104.09	7,669
2023-02-10	109.40	109.60	107.80	109.00	103.71	15,662
2023-02-09	110.00	110.80	108.20	109.80	104.48	42,468
2023-02-08	109.20	110.00	107.60	108.20	102.95	21,147
2023-02-07	108.80	109.20	107.40	108.20	102.95	20,132
2023-02-06	111.20	111.20	108.60	109.20	103.90	29,347
2023-02-03	110.40	111.80	109.40	111.40	106.00	20,763
2023-02-02	108.60	111.00	108.20	110.60	105.24	31,986
2023-02-01	105.80	107.60	105.60	107.00	101.81	18,841
2023-01-31	107.40	107.40	105.00	105.00	99.908	25,537
2023-01-30	105.60	107.60	105.60	107.00	101.81	18,698
2023-01-27	104.40	107.20	104.40	106.40	101.24	25,923
2023-01-26	105.20	105.60	104.00	104.80	99.718	24,964
2023-01-25	104.00	105.60	103.00	104.60	99.528	40,756
2023-01-24	104.00	105.40	103.60	104.00	98.957	49,754
2023-01-23	103.00	104.60	100.00	104.00	98.957	51,601
2023-01-20	100.00	101.40	99.300	101.20	96.293	31,387
2023-01-19	98.000	99.200	97.900	98.000	93.248	18,517
2023-01-18	97.400	101.00	97.400	99.100	94.294	51,466
2023-01-17	95.600	97.700	94.600	97.200	92.487	36,565
2023-01-16	92.800	96.000	91.900	95.300	90.679	28,535
2023-01-13	92.600	94.300	92.200	92.600	88.110	17,550
2023-01-12	92.500	92.800	90.600	92.800	88.300	21,037
2023-01-11	92.000	93.300	91.600	92.300	87.824	15,853
2023-01-10	93.300	93.300	91.200	91.600	87.158	15,616
2023-01-09	93.600	94.700	93.300	93.900	89.347	15,642
2023-01-06	92.800	92.900	90.600	92.400	87.919	16,474
2023-01-05	92.900	93.700	92.300	92.900	88.395	15,888
2023-01-04	91.200	92.900	90.900	92.700	88.205	21,056
2023-01-03	88.000	91.000	87.900	90.800	86.397	35,007
2022-12-30	88.300	88.300	86.900	87.500	83.257	25,815
2022-12-29	87.200	88.200	86.000	87.900	83.638	15,109
2022-12-28	87.000	87.800	86.700	86.800	82.591	9,918
2022-12-27	87.100	87.800	86.500	87.400	83.162	8,454
2022-12-23	85.400	86.900	85.400	86.700	82.496	8,446
2022-12-22	87.700	87.800	85.200	85.700	81.544	18,313
2022-12-21	85.800	87.300	85.500	87.300	83.067	10,388
2022-12-20	85.200	86.300	85.100	85.900	81.735	16,886

← NewerPage 16 of 22 · 1,261 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.