SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	83.500	85.800	83.000	85.500	81.354	32,594
2022-09-23	87.300	87.600	83.300	84.000	79.927	39,482
2022-09-22	88.300	89.400	87.500	87.700	83.447	22,982
2022-09-21	86.800	89.500	86.800	89.200	84.875	32,605
2022-09-20	88.300	88.700	87.000	88.200	83.923	39,289
2022-09-19	86.200	88.600	85.100	87.900	83.638	51,147
2022-09-16	85.500	86.800	83.500	85.600	81.449	130,956
2022-09-15	85.200	86.500	84.400	84.800	80.688	36,422
2022-09-14	86.100	86.800	84.700	85.800	81.639	24,616
2022-09-13	90.300	90.300	86.800	87.100	82.876	22,973
2022-09-12	89.400	89.800	88.400	89.700	85.350	21,906
2022-09-09	86.200	88.700	86.200	88.600	84.304	32,390
2022-09-08	88.000	88.500	85.100	86.600	82.401	46,270
2022-09-07	88.700	88.700	87.000	88.100	83.828	17,182
2022-09-06	89.000	90.500	87.600	88.300	84.018	17,056
2022-09-05	90.300	90.300	89.000	89.400	85.065	27,282
2022-09-02	90.200	92.000	89.300	92.000	87.539	25,129
2022-09-01	90.000	90.300	88.500	89.400	85.065	30,859
2022-08-31	93.000	93.000	91.000	91.500	87.063	40,343
2022-08-30	91.600	93.200	90.400	92.300	87.824	36,281
2022-08-29	91.500	91.500	89.800	91.200	86.778	29,804
2022-08-26	96.200	100.40	90.900	91.800	87.348	45,928
2022-08-25	96.500	96.500	93.800	94.700	90.108	29,337
2022-08-24	95.000	95.700	92.900	95.700	91.059	14,387
2022-08-23	95.100	96.100	94.800	95.000	90.393	18,667
2022-08-22	97.200	97.600	95.200	95.400	90.774	17,007
2022-08-19	99.000	99.000	97.300	97.500	92.772	23,252
2022-08-18	96.700	99.600	96.100	98.600	93.819	41,509
2022-08-17	106.40	107.80	95.700	96.800	92.106	92,304
2022-08-16	107.20	108.20	106.80	107.80	102.57	15,530
2022-08-15	107.20	108.20	107.00	107.40	102.19	15,142
2022-08-12	106.80	108.60	106.40	106.80	101.62	16,154
2022-08-11	105.60	108.00	105.60	107.20	102.00	19,659
2022-08-10	102.80	106.20	101.80	106.20	101.05	17,809
2022-08-09	105.00	105.20	102.40	102.80	97.815	17,782
2022-08-08	105.00	106.00	104.00	105.40	100.29	14,458
2022-08-05	106.60	107.60	103.40	104.20	99.147	29,240
2022-08-04	105.80	108.20	105.80	106.80	101.62	33,615
2022-08-03	103.40	106.00	102.80	105.40	100.29	24,768
2022-08-02	103.60	104.00	101.60	103.20	98.196	15,941
2022-07-29	102.60	105.40	102.60	104.40	99.337	22,134
2022-07-28	101.00	103.80	101.00	103.00	98.005	23,053
2022-07-27	101.20	101.80	100.40	101.40	96.483	15,569
2022-07-26	102.00	102.40	100.40	100.60	95.722	20,127
2022-07-25	102.20	103.20	101.40	102.00	97.054	14,274
2022-07-22	102.60	104.20	101.40	102.60	97.625	18,672
2022-07-21	101.40	103.40	100.80	103.00	98.005	19,003
2022-07-20	101.00	102.20	100.20	101.20	96.293	18,328
2022-07-19	99.600	101.00	97.400	100.60	95.722	14,465
2022-07-18	99.700	100.60	98.800	99.700	94.865	9,643
2022-07-15	96.700	99.000	96.700	99.000	94.199	15,213
2022-07-14	97.000	98.000	95.500	96.400	91.725	23,327
2022-07-13	98.100	98.600	96.100	97.300	92.582	30,787
2022-07-12	97.900	98.400	95.500	98.300	93.533	15,916
2022-07-11	98.500	99.600	97.000	97.600	92.867	18,165
2022-07-08	98.100	99.400	97.500	98.800	94.009	18,694
2022-07-07	96.400	98.500	96.400	98.000	93.248	20,007
2022-07-06	95.500	97.300	95.500	96.600	91.916	25,195
2022-07-05	97.000	97.600	93.900	94.900	90.298	18,652
2022-07-04	96.000	96.600	95.100	96.200	91.535	12,515

← NewerPage 18 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.