SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	132.50	132.80	129.10	129.80	121.27	52,151
2022-01-07	134.30	134.30	131.20	132.10	123.42	45,553
2022-01-06	132.50	136.80	131.10	133.30	124.54	71,260
2022-01-05	131.40	132.00	129.50	131.70	123.04	40,263
2022-01-04	127.50	130.40	125.90	129.70	121.17	41,282
2022-01-03	131.00	131.30	125.30	126.30	118.00	34,848
2021-12-30	127.60	128.30	126.00	126.20	117.90	13,108
2021-12-29	127.90	128.30	127.00	128.10	119.68	15,768
2021-12-28	125.10	127.90	125.10	127.10	118.75	12,373
2021-12-27	128.30	128.30	125.70	126.20	117.90	14,792
2021-12-23	127.10	128.30	124.30	128.10	119.68	31,269
2021-12-22	124.00	127.40	122.70	125.60	117.34	107,711
2021-12-21	116.90	118.50	116.90	118.10	110.34	24,730
2021-12-20	115.40	117.90	115.00	116.60	108.94	20,217
2021-12-17	116.40	118.00	116.40	117.90	110.15	14,968
2021-12-16	118.40	119.20	117.80	118.00	110.24	17,097
2021-12-15	116.50	117.30	116.10	116.80	109.12	16,690
2021-12-14	117.40	118.70	116.10	116.40	108.75	21,499
2021-12-13	120.00	120.50	118.20	118.30	110.52	18,098
2021-12-10	119.60	120.20	118.10	119.40	111.55	28,940
2021-12-09	120.00	121.40	119.60	120.50	112.58	37,927
2021-12-08	121.60	121.70	120.10	120.50	112.58	25,764
2021-12-07	118.90	121.20	118.90	120.40	112.49	28,491
2021-12-06	117.30	119.00	116.60	118.80	110.99	14,263
2021-12-03	118.00	118.80	116.50	116.80	109.12	20,010
2021-12-02	119.10	119.30	116.40	117.80	110.06	13,891
2021-12-01	118.80	119.60	116.60	119.00	111.18	14,012
2021-11-30	118.50	118.50	115.50	116.80	109.12	44,652
2021-11-29	121.70	122.00	119.60	120.50	112.58	22,370
2021-11-26	122.00	123.00	120.50	120.70	112.77	36,862
2021-11-25	122.20	123.20	120.80	122.00	113.98	18,104
2021-11-24	121.40	124.60	121.40	121.90	113.89	17,617
2021-11-23	125.00	125.00	121.70	122.20	114.17	21,578
2021-11-22	125.60	127.30	125.30	125.90	117.62	15,662
2021-11-19	125.00	127.40	124.60	126.70	118.37	30,968
2021-11-18	124.90	127.00	124.90	125.40	117.16	14,160
2021-11-17	125.40	126.30	124.50	125.40	117.16	12,912
2021-11-16	124.80	126.30	123.90	125.90	117.62	16,534
2021-11-15	125.80	126.40	124.40	124.70	116.50	16,248
2021-11-12	124.00	125.50	124.00	125.50	117.25	28,002
2021-11-11	125.50	126.30	124.70	124.80	116.60	15,783
2021-11-10	123.20	125.10	123.00	124.50	116.32	21,658
2021-11-09	122.40	126.50	122.40	124.30	116.13	20,603
2021-11-08	122.30	125.20	122.30	123.70	115.57	25,541
2021-11-05	125.00	125.00	123.20	123.30	115.19	19,709
2021-11-04	125.40	125.90	123.80	124.20	116.04	29,483
2021-11-03	123.40	125.40	123.40	125.40	117.16	18,181
2021-11-02	123.50	125.10	123.50	123.70	115.57	18,109
2021-11-01	123.20	125.80	123.10	124.00	115.85	14,853
2021-10-29	124.00	125.70	121.70	123.20	115.10	26,625
2021-10-28	123.60	125.00	123.60	124.40	116.22	11,808
2021-10-27	124.60	126.40	123.90	124.40	116.22	10,608
2021-10-26	125.80	126.40	125.00	125.50	117.25	11,822
2021-10-25	123.50	126.00	123.50	125.80	117.53	15,521
2021-10-22	125.00	126.40	124.50	125.60	117.34	14,132
2021-10-21	125.10	125.40	124.00	124.80	116.60	17,483
2021-10-20	126.00	126.70	124.80	125.90	117.62	39,138
2021-10-19	128.50	130.30	126.00	126.00	117.72	25,782
2021-10-18	129.10	130.50	128.40	129.80	121.27	30,634
2021-10-15	129.90	130.50	127.40	130.00	121.45	29,119

← NewerPage 21 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.