SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	127.00	127.00	122.00	125.00	116.78	75,818
2022-04-01	128.60	129.20	126.60	127.20	118.84	22,900
2022-03-31	132.00	132.30	128.40	128.80	120.33	41,390
2022-03-30	132.60	132.60	130.10	131.10	122.48	38,488
2022-03-29	132.50	133.50	131.60	132.40	123.70	29,324
2022-03-28	132.60	132.90	130.70	131.20	122.58	23,052
2022-03-25	133.00	134.40	131.20	132.00	123.32	27,346
2022-03-24	135.50	135.70	133.60	134.30	125.47	21,592
2022-03-23	137.00	137.80	134.00	135.70	126.78	43,220
2022-03-22	137.50	137.50	136.00	137.00	127.99	18,402
2022-03-21	136.70	137.20	134.40	137.20	128.18	26,055
2022-03-18	135.00	136.30	133.40	135.70	126.78	114,683
2022-03-17	133.90	135.50	133.20	134.60	125.75	38,412
2022-03-16	130.30	133.00	129.30	133.00	124.26	44,037
2022-03-15	129.40	129.40	126.80	127.80	119.40	39,179
2022-03-14	126.60	129.80	126.60	128.90	120.43	32,396
2022-03-11	126.20	127.80	125.10	126.20	117.90	30,571
2022-03-10	125.40	127.10	124.10	124.30	116.13	38,799
2022-03-09	123.40	125.10	121.30	124.40	116.22	64,644
2022-03-08	118.00	122.30	117.00	120.70	112.77	97,439
2022-03-07	115.00	118.90	112.10	118.00	110.24	90,331
2022-03-04	126.20	127.30	116.20	116.40	108.75	73,036
2022-03-03	131.80	133.50	127.30	127.30	118.93	54,970
2022-03-02	132.00	133.20	128.90	132.70	123.98	25,866
2022-03-01	134.80	135.20	130.40	132.00	123.32	45,734
2022-02-28	134.00	134.80	132.60	134.60	125.75	26,836
2022-02-25	131.40	134.50	131.10	134.30	125.47	25,722
2022-02-24	127.60	131.80	127.50	131.20	122.58	54,948
2022-02-23	133.20	135.90	132.70	133.30	124.54	22,093
2022-02-22	130.00	133.90	129.10	133.40	124.63	37,714
2022-02-21	137.20	137.20	131.90	133.30	124.54	24,864
2022-02-18	136.40	137.80	135.50	136.60	127.62	28,540
2022-02-17	139.00	139.00	137.00	137.90	128.84	23,581
2022-02-16	137.00	138.80	137.00	138.70	129.58	45,802
2022-02-15	133.20	136.70	132.30	136.60	127.62	45,148
2022-02-14	133.50	133.50	129.80	132.30	123.60	28,447
2022-02-11	133.70	136.30	133.30	135.40	126.50	26,318
2022-02-10	133.60	135.80	133.30	135.80	126.87	24,611
2022-02-09	134.80	135.90	134.00	134.60	125.75	21,776
2022-02-08	135.00	135.00	131.50	132.50	123.79	23,526
2022-02-07	134.30	135.00	133.50	134.70	125.85	25,006
2022-02-04	136.50	136.50	133.80	134.00	125.19	33,134
2022-02-03	135.40	136.10	134.30	134.80	125.94	21,248
2022-02-02	136.00	136.70	135.50	136.30	127.34	38,400
2022-02-01	135.00	136.20	134.20	135.10	126.22	43,129
2022-01-31	132.00	134.70	131.80	134.30	125.47	36,419
2022-01-28	131.60	132.10	130.00	131.20	122.58	35,704
2022-01-27	131.50	133.40	130.80	132.00	123.32	44,977
2022-01-26	132.80	134.20	132.10	133.20	124.44	41,434
2022-01-25	131.60	132.50	130.00	131.70	123.04	56,874
2022-01-24	135.10	135.80	130.30	131.20	122.58	40,955
2022-01-21	136.10	138.40	134.40	136.20	127.25	24,561
2022-01-20	139.00	139.90	136.80	138.90	129.77	67,369
2022-01-19	135.70	140.90	135.70	138.90	129.77	42,985
2022-01-18	135.60	135.90	134.00	135.00	126.13	23,982
2022-01-17	136.20	137.50	133.70	136.20	127.25	35,789
2022-01-14	136.00	136.00	133.50	134.50	125.66	33,443
2022-01-13	133.00	136.00	133.00	135.30	126.41	33,576
2022-01-12	132.70	136.10	132.30	134.90	126.03	69,566
2022-01-11	131.10	133.10	130.80	132.20	123.51	50,148

← NewerPage 20 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.