SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	114.00	114.60	113.00	113.40	111.54	42,435
2026-01-29	114.20	114.60	113.00	113.80	111.93	26,314
2026-01-28	115.80	116.20	113.40	114.00	112.13	36,775
2026-01-27	115.60	115.60	113.80	115.60	113.70	46,799
2026-01-26	115.40	117.00	114.20	115.20	113.31	67,598
2026-01-23	113.80	119.80	112.60	117.60	115.67	61,994
2026-01-22	109.20	112.00	109.20	111.60	109.77	24,803
2026-01-21	109.60	110.80	108.80	109.80	108.00	27,250
2026-01-20	108.60	109.20	107.60	109.00	107.21	29,228
2026-01-19	110.00	110.20	108.80	109.00	107.21	22,480
2026-01-16	113.00	113.00	111.00	111.60	109.77	29,952
2026-01-15	111.60	113.40	111.40	113.00	111.15	41,465
2026-01-14	111.00	112.00	110.60	111.00	109.18	52,751
2026-01-13	114.80	114.80	109.00	110.60	108.79	38,274
2026-01-12	115.00	117.20	114.20	115.00	113.11	31,642
2026-01-09	114.40	115.40	113.60	115.40	113.51	34,441
2026-01-08	115.00	115.00	113.00	113.80	111.93	19,939
2026-01-07	113.80	114.80	113.20	114.60	112.72	36,442
2026-01-06	113.00	114.00	112.00	113.60	111.74	25,010
2026-01-05	110.00	113.40	108.00	113.20	111.34	43,289
2025-12-30	108.60	109.20	108.00	108.60	106.82	13,276
2025-12-29	108.40	109.40	107.20	108.80	107.02	34,973
2025-12-23	106.60	108.40	106.60	108.40	106.62	27,735
2025-12-22	107.20	108.00	105.80	107.80	106.03	20,546
2025-12-19	108.80	108.80	107.00	107.60	105.84	29,250
2025-12-18	105.40	108.00	105.40	107.80	106.03	33,001
2025-12-17	106.80	106.80	104.60	105.40	103.67	28,153
2025-12-16	107.40	108.20	106.80	106.80	105.05	20,287
2025-12-15	108.00	108.20	107.00	107.80	106.03	21,498
2025-12-12	106.20	108.60	106.20	107.40	105.64	23,433
2025-12-11	106.00	106.20	105.20	106.20	104.46	26,906
2025-12-10	104.20	105.40	104.00	105.00	103.28	21,450
2025-12-09	106.00	106.40	105.00	105.60	103.87	35,613
2025-12-08	105.80	106.60	105.20	105.60	103.87	14,541
2025-12-05	106.40	107.00	105.40	106.20	104.46	19,634
2025-12-04	105.00	106.60	104.40	106.20	104.46	38,720
2025-12-03	104.00	104.40	103.40	104.20	102.49	20,827
2025-12-02	102.80	103.80	101.80	103.40	101.70	29,281
2025-12-01	102.40	104.60	101.60	103.20	101.51	31,431
2025-11-28	101.80	102.60	101.00	102.60	100.92	31,226
2025-11-27	101.80	102.40	101.20	102.20	100.52	28,055
2025-11-26	103.00	103.00	101.60	102.00	100.33	23,344
2025-11-25	102.00	102.20	100.20	102.20	100.52	22,187
2025-11-24	104.00	104.00	100.00	100.80	99.148	26,566
2025-11-21	101.00	101.00	98.300	99.800	98.164	15,099
2025-11-20	100.20	100.80	99.500	99.600	97.967	19,599
2025-11-19	100.00	100.00	98.900	99.600	97.967	19,201
2025-11-18	100.40	100.80	98.600	99.000	97.377	13,304
2025-11-17	105.80	105.80	99.800	100.20	98.557	29,900
2025-11-14	101.80	102.60	100.80	101.40	99.738	16,566
2025-11-13	104.00	104.00	102.20	102.40	100.72	17,723
2025-11-12	104.00	104.80	103.00	103.80	102.10	18,830
2025-11-11	103.40	103.40	102.00	103.40	101.70	31,200
2025-11-10	103.20	103.20	101.60	102.40	100.72	25,423
2025-11-07	103.80	104.20	100.80	101.60	99.934	21,615
2025-11-06	104.60	104.80	103.40	103.80	102.10	31,711
2025-11-05	106.40	106.40	104.20	105.00	103.28	23,470
2025-11-04	107.60	107.60	103.80	104.60	102.89	28,086
2025-11-03	109.20	109.40	108.20	108.40	106.62	18,527
2025-10-31	109.40	109.60	108.40	109.00	107.21	33,374

← NewerPage 4 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.