SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	86.000	86.500	85.100	86.100	81.925	26,242
2022-12-16	86.700	86.700	84.500	85.700	81.544	31,316
2022-12-15	88.100	88.400	86.500	86.600	82.401	16,767
2022-12-14	89.900	89.900	88.600	89.100	84.779	20,436
2022-12-13	89.600	92.500	88.600	90.100	85.731	30,997
2022-12-12	89.800	89.800	87.800	89.400	85.065	20,862
2022-12-09	87.300	89.400	87.300	89.400	85.065	23,358
2022-12-08	88.500	88.500	87.200	87.600	83.352	13,140
2022-12-07	88.600	88.700	87.300	88.100	83.828	27,269
2022-12-06	91.000	91.300	88.200	89.200	84.875	40,610
2022-12-05	92.700	92.700	91.000	91.500	87.063	12,089
2022-12-02	92.000	93.400	90.900	92.300	87.824	21,948
2022-12-01	91.900	92.400	90.700	92.400	87.919	41,390
2022-11-30	90.500	91.400	89.800	90.400	86.016	50,983
2022-11-29	89.900	90.300	88.600	89.000	84.684	27,855
2022-11-28	89.900	91.700	89.300	89.300	84.970	25,936
2022-11-25	90.700	90.700	89.100	90.300	85.921	51,207
2022-11-24	91.400	92.400	90.000	90.500	86.111	56,491
2022-11-23	91.700	91.800	90.100	91.800	87.348	44,326
2022-11-22	91.400	92.400	91.000	91.800	87.348	15,617
2022-11-21	91.800	92.700	90.500	91.500	87.063	28,464
2022-11-18	91.600	92.500	90.300	92.200	87.729	16,994
2022-11-17	91.400	93.100	90.100	90.700	86.302	18,821
2022-11-16	98.000	98.000	90.500	91.600	87.158	58,152
2022-11-15	97.800	98.100	95.300	97.800	93.058	30,533
2022-11-14	102.40	102.40	96.800	97.200	92.487	64,264
2022-11-11	100.00	102.20	100.00	101.80	96.864	28,919
2022-11-10	95.500	100.00	94.500	99.700	94.865	34,911
2022-11-09	95.700	96.400	94.500	95.900	91.250	22,704
2022-11-08	92.500	95.400	92.100	95.400	90.774	29,669
2022-11-07	90.700	92.400	90.100	92.100	87.634	13,465
2022-11-04	88.900	90.800	88.900	90.200	85.826	20,249
2022-11-03	90.400	90.400	87.200	88.500	84.208	19,238
2022-11-02	90.700	91.200	90.100	90.800	86.397	32,907
2022-11-01	90.900	92.900	90.300	90.300	85.921	15,468
2022-10-31	91.700	91.700	90.000	90.500	86.111	22,612
2022-10-28	91.500	91.900	89.800	91.700	87.253	15,137
2022-10-27	92.300	93.500	91.700	92.200	87.729	18,298
2022-10-26	89.700	93.500	89.700	93.000	88.490	41,293
2022-10-25	88.100	90.400	87.700	90.100	85.731	20,285
2022-10-24	85.600	88.500	85.600	88.100	83.828	31,641
2022-10-21	86.800	86.800	84.500	86.000	81.830	15,903
2022-10-20	87.200	87.300	85.900	87.000	82.781	28,221
2022-10-19	87.300	87.600	86.200	86.800	82.591	20,252
2022-10-18	86.600	87.600	86.000	86.900	82.686	28,466
2022-10-17	84.300	85.300	83.100	85.200	81.069	18,284
2022-10-14	85.000	86.400	84.000	84.300	80.212	22,801
2022-10-13	82.500	84.700	80.900	84.700	80.593	36,172
2022-10-12	84.500	85.000	82.900	83.100	79.070	24,271
2022-10-11	84.800	86.200	83.700	84.800	80.688	24,315
2022-10-10	85.000	86.800	84.300	85.700	81.544	14,870
2022-10-07	86.900	87.400	84.800	85.300	81.164	24,601
2022-10-06	87.400	88.700	86.800	87.500	83.257	13,236
2022-10-05	89.600	89.600	87.700	87.800	83.542	21,299
2022-10-04	86.600	89.800	86.400	89.300	84.970	28,391
2022-10-03	82.600	86.000	82.300	86.000	81.830	33,955
2022-09-30	82.800	85.200	82.800	85.200	81.069	27,747
2022-09-29	86.700	86.700	82.000	83.100	79.070	47,215
2022-09-28	86.700	86.700	83.700	86.300	82.115	29,376
2022-09-27	85.200	87.800	85.200	86.300	82.115	36,133

← NewerPage 17 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.