SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	117.00	117.40	115.60	117.00	113.80	33,099
2025-02-12	116.80	117.20	115.00	115.80	112.63	17,962
2025-02-11	115.00	116.40	114.60	116.40	113.22	27,907
2025-02-10	115.80	115.80	114.60	115.40	112.24	30,284
2025-02-07	114.60	116.20	114.60	114.80	111.66	18,733
2025-02-06	111.20	115.60	111.20	115.60	112.44	30,687
2025-02-05	112.60	113.40	111.40	113.20	110.10	28,817
2025-02-04	112.20	113.00	111.60	112.40	109.33	32,012
2025-02-03	111.80	114.00	111.80	113.40	110.30	32,322
2025-01-31	115.00	116.00	114.80	114.80	111.66	22,798
2025-01-30	114.80	116.60	114.20	115.00	111.85	25,275
2025-01-29	115.20	115.40	113.60	114.00	110.88	44,004
2025-01-28	114.20	114.60	112.80	113.40	110.30	36,417
2025-01-27	115.00	115.20	111.60	114.60	111.47	49,433
2025-01-24	120.20	122.00	115.60	116.40	113.22	59,013
2025-01-23	121.60	122.40	121.00	121.80	118.47	34,268
2025-01-22	121.20	121.80	120.20	121.20	117.89	27,953
2025-01-21	119.80	121.40	119.80	121.40	118.08	25,338
2025-01-20	119.40	120.40	119.00	120.20	116.91	21,468
2025-01-17	116.80	120.20	116.80	119.60	116.33	43,669
2025-01-16	117.80	117.80	115.40	116.80	113.61	49,965
2025-01-15	116.60	117.40	115.40	117.40	114.19	53,348
2025-01-14	117.60	119.20	116.20	117.20	113.99	28,818
2025-01-13	119.40	119.40	117.00	118.40	115.16	34,249
2025-01-10	119.40	120.00	118.60	119.20	115.94	19,435
2025-01-09	120.00	120.20	118.80	119.40	116.13	18,048
2025-01-08	119.20	121.40	119.20	120.40	117.11	33,082
2025-01-07	122.20	122.40	119.00	119.60	116.33	43,956
2025-01-06	124.40	125.00	120.40	122.20	118.86	63,129
2025-01-03	126.40	126.40	125.40	125.60	122.16	23,546
2024-12-30	125.60	125.60	125.00	125.60	122.16	8,771
2024-12-27	125.00	126.40	124.80	125.80	122.36	10,375
2024-12-23	125.40	125.80	124.80	125.00	121.58	13,787
2024-12-20	124.00	126.00	124.00	126.00	122.55	25,386
2024-12-19	126.00	126.00	124.40	125.20	121.78	30,960
2024-12-18	125.40	127.60	125.00	127.20	123.72	29,738
2024-12-17	124.80	126.20	124.20	125.60	122.16	24,411
2024-12-16	125.20	125.60	123.80	124.80	121.39	29,399
2024-12-13	126.00	126.40	124.80	125.60	122.16	15,022
2024-12-12	125.80	127.00	125.40	126.20	122.75	18,143
2024-12-11	125.60	127.60	124.80	127.40	123.92	24,796
2024-12-10	127.20	127.40	125.40	126.00	122.55	18,065
2024-12-09	128.00	128.00	126.40	127.20	123.72	17,150
2024-12-06	128.60	128.60	126.20	127.00	123.53	39,334
2024-12-05	130.80	130.80	128.80	129.40	125.86	24,247
2024-12-04	130.00	131.80	129.40	130.80	127.22	34,600
2024-12-03	128.20	128.40	127.20	128.20	124.69	23,509
2024-12-02	127.20	128.60	127.20	128.60	125.08	18,324
2024-11-29	127.00	127.60	126.00	127.60	124.11	20,872
2024-11-28	127.00	127.20	125.80	127.00	123.53	13,655
2024-11-27	124.40	126.00	124.00	125.40	121.97	22,575
2024-11-26	125.20	125.40	123.80	124.60	121.19	18,923
2024-11-25	125.00	126.20	124.80	126.20	122.75	35,774
2024-11-22	123.00	125.20	122.60	124.60	121.19	19,001
2024-11-21	122.40	123.60	122.00	122.80	119.44	20,516
2024-11-20	124.20	125.20	122.80	122.80	119.44	17,313
2024-11-19	124.00	125.00	121.60	123.60	120.22	26,099
2024-11-18	125.00	125.40	123.40	123.80	120.41	27,389
2024-11-15	123.60	126.20	123.60	125.40	121.97	20,777
2024-11-14	124.60	125.80	124.40	125.00	121.58	24,619

← NewerPage 8 of 21 · 1,260 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.