SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	132.00	132.80	128.80	130.40	130.40	78,361
2026-07-23	141.00	146.40	139.20	139.80	139.80	61,779
2026-07-22	140.00	140.80	139.00	140.80	140.80	43,102
2026-07-21	138.60	140.80	138.00	140.80	140.80	23,206
2026-07-20	139.20	140.40	137.80	138.80	138.80	15,773
2026-07-17	139.00	140.20	138.40	140.00	140.00	19,490
2026-07-16	137.80	140.00	136.80	140.00	140.00	38,129
2026-07-15	137.60	139.20	136.60	138.40	138.40	20,993
2026-07-14	136.00	138.20	135.20	138.00	138.00	22,772
2026-07-13	135.80	137.40	135.00	136.20	136.20	27,817
2026-07-10	134.60	137.20	132.60	137.20	137.20	21,617
2026-07-09	133.40	133.40	131.40	132.40	132.40	22,572
2026-07-08	134.00	134.00	131.60	131.60	131.60	28,724
2026-07-07	136.80	137.00	134.00	134.00	134.00	22,347
2026-07-06	134.00	138.60	133.40	136.20	136.20	48,461
2026-07-03	133.80	134.40	132.60	134.40	134.40	108,428
2026-07-02	134.00	134.20	132.60	132.80	132.80	22,189
2026-07-01	133.20	134.40	131.80	134.40	134.40	48,265
2026-06-30	134.00	135.60	133.20	133.20	133.20	50,900
2026-06-29	132.00	134.40	132.00	133.80	133.80	27,998
2026-06-26	134.00	135.40	133.60	134.20	134.20	24,130
2026-06-25	134.00	136.60	134.00	135.20	135.20	38,958
2026-06-24	132.00	133.60	131.20	133.60	133.60	42,192
2026-06-23	131.40	133.60	130.60	133.60	133.60	24,079
2026-06-22	132.00	133.80	131.80	133.20	133.20	23,822
2026-06-19	132.00	133.40	131.80	133.00	133.00	34,291
2026-06-18	129.20	133.40	129.20	133.20	133.20	27,950
2026-06-17	131.80	132.40	130.40	131.80	131.80	24,903
2026-06-16	131.60	132.00	129.60	130.80	130.80	20,185
2026-06-15	130.00	132.80	130.00	131.00	131.00	22,475
2026-06-12	128.80	130.80	128.80	130.00	130.00	17,145
2026-06-11	126.00	128.00	125.80	127.00	127.00	15,712
2026-06-10	125.60	127.80	125.60	126.60	126.60	13,909
2026-06-09	127.00	128.80	126.40	126.40	126.40	14,244
2026-06-08	127.00	127.60	125.00	127.40	127.40	17,896
2026-06-05	129.00	129.40	127.20	127.60	127.60	24,646
2026-06-04	129.00	129.40	127.80	128.60	128.60	17,213
2026-06-03	129.40	131.00	128.20	128.80	128.80	25,923
2026-06-02	126.00	132.00	126.00	130.60	130.60	46,499
2026-06-01	126.80	127.80	124.40	125.40	125.40	22,130
2026-05-29	126.80	128.20	125.60	127.60	127.60	29,510
2026-05-28	126.60	126.60	125.00	126.00	126.00	21,018
2026-05-27	127.00	128.80	126.60	126.60	126.60	26,380
2026-05-26	125.80	127.00	125.20	126.40	126.40	21,720
2026-05-22	124.20	126.00	123.80	125.60	125.60	18,612
2026-05-21	123.60	126.40	123.60	124.60	124.60	30,207
2026-05-20	121.80	126.60	121.60	125.20	125.20	26,262
2026-05-19	123.00	124.20	121.60	122.20	122.20	21,585
2026-05-18	122.20	123.40	121.00	123.20	123.20	27,295
2026-05-15	123.40	123.80	122.00	122.80	122.80	20,094
2026-05-13	122.40	125.00	122.40	123.20	123.20	15,488
2026-05-12	121.00	123.40	121.00	122.00	122.00	24,976
2026-05-11	122.40	123.60	121.20	123.20	123.20	11,385
2026-05-08	122.00	123.00	121.60	122.20	122.20	21,865
2026-05-07	122.20	124.40	122.20	122.80	122.80	17,098
2026-05-06	122.00	123.40	120.40	121.80	121.80	26,033
2026-05-05	118.40	120.20	118.20	120.20	120.20	20,472
2026-05-04	119.40	120.60	119.00	119.00	119.00	13,564
2026-04-30	116.60	119.80	116.40	119.00	119.00	29,852
2026-04-29	116.80	119.20	116.80	117.80	117.80	17,528

← NewerPage 2 of 3 · 127 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.