SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	95.700	96.300	94.800	95.500	90.869	25,995
2022-06-30	96.700	96.700	92.800	96.500	91.821	32,689
2022-06-29	99.300	99.400	97.600	98.400	93.628	31,396
2022-06-28	101.60	101.60	100.00	100.00	95.151	17,961
2022-06-27	99.900	101.60	99.800	100.80	95.912	34,031
2022-06-24	98.000	99.700	98.000	99.600	94.770	24,864
2022-06-23	98.600	98.900	96.900	98.000	93.248	24,094
2022-06-22	99.600	99.900	97.200	99.900	95.056	25,195
2022-06-21	99.500	101.20	99.500	99.900	95.056	13,964
2022-06-20	98.500	99.300	97.400	99.200	94.390	35,286
2022-06-17	99.400	101.00	97.800	98.700	93.914	85,598
2022-06-16	103.60	103.60	98.200	98.700	93.914	48,627
2022-06-15	101.60	104.00	101.60	103.20	98.196	34,524
2022-06-14	102.80	103.40	101.40	101.60	96.673	35,515
2022-06-13	104.40	104.40	101.60	102.80	97.815	44,958
2022-06-10	108.20	108.20	105.00	106.20	101.05	38,537
2022-06-09	108.60	109.80	108.00	108.40	103.14	30,268
2022-06-08	109.80	110.00	108.40	109.00	103.71	19,229
2022-06-07	110.20	110.80	109.00	110.00	104.67	26,447
2022-06-03	111.00	112.20	110.00	110.20	104.86	13,593
2022-06-02	110.00	111.20	109.80	110.60	105.24	17,163
2022-06-01	109.60	112.40	109.00	110.20	104.86	36,006
2022-05-31	111.00	111.00	108.60	108.60	103.33	69,172
2022-05-30	110.00	111.80	110.00	111.00	105.62	16,764
2022-05-27	107.00	110.20	107.00	109.00	103.71	30,304
2022-05-25	107.00	107.20	103.80	106.20	101.05	44,119
2022-05-24	108.40	109.20	103.40	105.80	100.67	86,221
2022-05-23	113.00	113.00	110.60	112.00	106.57	23,663
2022-05-20	112.80	113.20	110.40	110.80	105.43	21,075
2022-05-19	111.60	111.60	107.20	111.00	105.62	55,623
2022-05-18	114.80	115.40	110.40	111.00	105.62	36,591
2022-05-17	115.00	116.20	113.40	114.20	108.66	42,220
2022-05-16	116.00	116.20	114.00	114.40	108.85	22,359
2022-05-13	112.80	116.00	112.80	115.60	109.99	26,245
2022-05-12	112.40	112.40	109.00	111.80	106.38	43,057
2022-05-11	112.00	113.00	110.80	113.00	107.52	22,017
2022-05-10	111.00	113.40	110.80	111.00	105.62	25,647
2022-05-09	114.00	114.00	109.80	110.80	105.43	37,326
2022-05-06	117.60	117.60	112.80	114.20	108.66	52,646
2022-05-05	119.60	121.40	117.80	118.20	112.47	28,610
2022-05-04	119.60	121.00	118.00	119.60	113.80	20,381
2022-05-03	120.40	121.40	118.20	120.00	114.18	26,116
2022-05-02	122.00	122.40	116.80	120.00	114.18	30,357
2022-04-29	123.40	123.80	120.60	122.80	116.85	31,962
2022-04-28	129.80	129.80	120.40	121.40	113.42	44,907
2022-04-27	123.80	124.60	121.00	123.40	115.29	24,307
2022-04-26	123.00	125.40	121.80	122.00	113.98	25,614
2022-04-25	125.20	125.40	123.60	124.60	116.41	17,641
2022-04-22	129.20	129.20	125.60	125.60	117.34	15,531
2022-04-21	127.20	130.00	126.60	129.40	120.89	25,700
2022-04-20	126.80	128.00	125.00	127.00	118.65	32,276
2022-04-19	124.20	125.00	122.60	124.80	116.60	19,187
2022-04-14	125.60	125.60	123.40	123.40	115.29	18,149
2022-04-13	126.20	126.40	121.80	123.60	115.48	47,997
2022-04-12	120.60	127.00	119.00	126.00	117.72	82,007
2022-04-11	120.60	120.80	118.60	119.80	111.92	35,226
2022-04-08	121.00	122.20	119.20	119.60	111.74	23,964
2022-04-07	121.00	122.20	117.40	118.80	110.99	81,043
2022-04-06	122.80	123.00	118.60	121.00	113.05	61,547
2022-04-05	125.40	126.00	120.40	122.00	113.98	54,149

← NewerPage 19 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.