SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	103.20	105.60	103.20	105.00	103.28	13,537
2025-08-06	106.60	106.60	103.60	103.80	102.10	12,852
2025-08-05	104.00	104.80	103.80	104.60	102.89	14,360
2025-08-04	103.00	104.60	102.80	104.00	102.30	27,220
2025-07-31	105.60	107.40	105.60	105.60	103.87	14,979
2025-07-30	106.00	108.80	106.00	106.40	104.66	12,529
2025-07-29	105.80	107.80	105.80	107.00	105.25	15,086
2025-07-28	108.80	109.20	107.00	107.40	105.64	16,145
2025-07-25	107.20	108.00	106.60	107.80	106.03	18,366
2025-07-24	108.60	108.60	107.20	107.60	105.84	14,725
2025-07-23	108.60	109.20	107.20	107.80	106.03	25,849
2025-07-22	108.60	109.20	107.80	108.00	106.23	24,631
2025-07-21	111.20	111.40	108.80	109.60	107.80	22,725
2025-07-18	112.60	113.60	111.00	111.00	109.18	21,980
2025-07-17	108.80	114.80	108.80	112.40	110.56	65,793
2025-07-16	109.00	110.00	108.60	108.60	106.82	31,817
2025-07-15	108.00	110.60	108.00	109.40	107.61	28,726
2025-07-14	109.20	109.40	107.40	108.20	106.43	34,523
2025-07-11	110.20	110.80	110.00	110.40	108.59	19,647
2025-07-10	108.00	111.00	107.80	111.00	109.18	25,468
2025-07-09	108.20	108.60	107.20	107.80	106.03	36,531
2025-07-08	107.60	107.80	105.40	107.80	106.03	33,036
2025-07-07	107.80	108.60	107.40	107.80	106.03	14,242
2025-07-04	107.60	108.40	106.20	107.80	106.03	26,153
2025-07-03	108.60	109.40	108.00	108.40	106.62	26,327
2025-07-02	108.80	109.40	107.80	108.20	106.43	41,009
2025-07-01	108.00	108.80	107.60	108.80	107.02	25,423
2025-06-30	111.00	111.00	108.40	108.80	107.02	31,948
2025-06-27	109.80	110.80	109.80	110.60	108.79	14,266
2025-06-26	110.40	110.40	108.40	109.20	107.41	11,924
2025-06-25	109.40	109.80	109.00	109.40	107.61	17,351
2025-06-24	110.00	110.40	109.00	109.20	107.41	20,959
2025-06-23	105.00	115.00	105.00	108.80	107.02	14,481
2025-06-20	109.40	109.80	108.60	109.20	107.41	51,185
2025-06-19	108.80	110.60	108.60	109.00	107.21	21,837
2025-06-18	110.40	111.00	109.40	110.00	108.20	28,325
2025-06-17	111.20	112.40	110.80	110.80	108.98	16,700
2025-06-16	111.80	112.00	110.40	111.40	109.57	36,134
2025-06-13	112.40	113.40	111.00	111.80	109.97	30,618
2025-06-12	116.40	116.80	114.20	114.40	112.52	26,866
2025-06-11	117.60	118.60	116.00	116.80	114.89	34,166
2025-06-10	116.60	118.00	116.60	117.80	115.87	12,968
2025-06-06	116.80	118.40	116.80	118.00	116.07	10,034
2025-06-05	117.00	118.20	116.40	117.40	115.48	10,612
2025-06-04	116.20	117.40	116.00	117.20	115.28	17,328
2025-06-03	116.20	116.20	114.60	115.40	113.51	12,872
2025-06-02	116.00	116.80	115.20	115.80	113.90	16,094
2025-05-30	117.00	118.00	116.40	116.60	114.69	21,619
2025-05-28	116.60	118.40	116.60	117.60	115.67	18,035
2025-05-27	116.40	118.00	116.20	117.20	115.28	14,568
2025-05-26	116.00	117.20	115.80	116.80	114.89	11,724
2025-05-23	116.40	116.80	113.60	114.40	112.52	31,979
2025-05-22	115.40	116.60	115.20	115.60	113.70	15,088
2025-05-21	119.80	119.80	115.40	116.80	114.89	30,170
2025-05-20	118.20	119.00	117.40	118.40	116.46	21,630
2025-05-19	116.80	118.00	116.20	118.00	116.07	28,127
2025-05-16	117.40	118.20	117.40	118.00	116.07	18,049
2025-05-15	116.40	117.80	116.40	117.00	115.08	17,393
2025-05-14	115.40	117.60	115.00	116.80	114.89	25,226
2025-05-13	115.00	116.00	114.40	115.60	113.70	21,833

← NewerPage 6 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.