SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	120.00	120.40	116.40	117.40	117.40	48,058
2026-04-27	123.60	123.60	120.40	122.00	120.00	38,046
2026-04-24	123.40	124.80	122.40	123.60	121.57	21,297
2026-04-23	125.00	125.00	123.80	125.00	122.95	13,731
2026-04-22	126.00	126.00	124.60	124.80	122.75	26,612
2026-04-21	124.40	125.80	124.40	125.20	123.15	24,931
2026-04-20	124.80	124.80	123.20	124.40	122.36	27,903
2026-04-17	122.20	125.40	122.20	125.40	123.34	40,805
2026-04-16	121.40	123.00	121.40	122.40	120.39	20,393
2026-04-15	122.20	123.40	120.40	121.20	119.21	21,547
2026-04-14	122.40	123.60	122.40	122.60	120.59	17,054
2026-04-13	121.60	122.00	121.00	121.40	119.41	15,742
2026-04-10	121.00	123.80	120.80	122.20	120.20	34,693
2026-04-09	119.60	120.60	118.60	120.60	118.62	48,254
2026-04-08	118.60	120.60	118.00	120.20	118.23	42,487
2026-04-07	118.20	119.40	115.40	115.40	113.51	39,481
2026-04-02	118.20	118.80	117.20	118.00	116.07	17,051
2026-04-01	118.60	120.00	118.20	120.00	118.03	39,030
2026-03-31	116.60	118.00	116.40	118.00	116.07	29,659
2026-03-30	116.60	117.60	115.60	116.60	114.69	27,500
2026-03-27	117.80	117.80	115.40	116.20	114.30	27,212
2026-03-26	117.80	118.60	117.20	117.80	115.87	23,946
2026-03-25	118.40	119.00	116.40	118.00	116.07	41,846
2026-03-24	116.80	118.00	115.00	118.00	116.07	52,993
2026-03-23	114.40	118.20	112.40	116.00	114.10	30,396
2026-03-20	116.20	117.40	115.40	116.00	114.10	47,370
2026-03-19	116.40	117.40	115.00	115.40	113.51	28,080
2026-03-18	119.00	121.00	118.60	118.60	116.66	26,851
2026-03-17	117.40	118.40	116.00	118.40	116.46	29,606
2026-03-16	119.00	119.00	116.40	117.20	115.28	24,768
2026-03-13	119.00	120.20	118.40	118.40	116.46	19,824
2026-03-12	118.40	121.20	117.80	120.20	118.23	39,119
2026-03-11	117.80	119.00	117.00	118.00	116.07	21,030
2026-03-10	118.60	118.80	115.80	118.80	116.85	51,440
2026-03-09	117.60	117.60	114.20	117.40	115.48	31,752
2026-03-06	116.00	122.00	116.00	119.40	117.44	69,865
2026-03-05	115.80	115.80	114.40	115.00	113.11	29,566
2026-03-04	115.60	117.00	114.20	115.40	113.51	28,239
2026-03-03	118.00	118.00	113.40	115.20	113.31	37,546
2026-03-02	119.20	121.00	118.40	119.80	117.84	28,972
2026-02-27	122.20	122.60	120.20	122.20	120.20	46,520
2026-02-26	120.60	123.00	119.20	122.00	120.00	26,365
2026-02-25	124.60	124.60	121.60	122.00	120.00	20,768
2026-02-24	123.60	124.40	121.80	123.40	121.38	38,642
2026-02-23	122.80	123.40	121.00	122.00	120.00	29,806
2026-02-20	123.00	123.80	122.00	123.60	121.57	48,957
2026-02-19	122.20	122.60	121.40	122.60	120.59	26,583
2026-02-18	121.00	123.00	121.00	123.00	120.98	30,442
2026-02-17	122.60	122.60	120.20	122.00	120.00	27,769
2026-02-16	125.60	125.60	123.00	123.00	120.98	42,075
2026-02-13	124.20	126.00	124.20	125.60	123.54	30,827
2026-02-12	125.40	128.20	124.20	124.60	122.56	34,791
2026-02-11	124.40	125.40	123.00	124.80	122.75	40,011
2026-02-10	123.20	125.20	122.60	125.00	122.95	48,366
2026-02-09	122.60	123.00	121.00	123.00	120.98	33,681
2026-02-06	121.40	122.80	119.40	122.40	120.39	57,285
2026-02-05	121.20	121.40	118.40	121.40	119.41	43,730
2026-02-04	115.00	122.00	114.60	120.60	118.62	93,115
2026-02-03	114.00	114.60	113.00	114.40	112.52	31,586
2026-02-02	114.00	114.00	111.60	114.00	112.13	27,720

← NewerPage 3 of 21 · 1,259 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.