SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2024-09-02 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2024-08-30 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-08-29 | 2.480 | 2.580 | 2.480 | 2.580 | 2.580 | 232 |
| 2024-08-28 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-08-27 | 2.560 | 2.560 | 2.540 | 2.540 | 2.540 | 1,985 |
| 2024-08-26 | 2.600 | 2.600 | 2.420 | 2.440 | 2.440 | 432 |
| 2024-08-23 | 2.440 | 2.520 | 2.440 | 2.520 | 2.520 | 40 |
| 2024-08-22 | 2.480 | 2.520 | 2.480 | 2.520 | 2.520 | 2,000 |
| 2024-08-21 | 2.500 | 2.500 | 2.300 | 2.420 | 2.420 | 3,950 |
| 2024-08-20 | 2.500 | 2.560 | 2.500 | 2.560 | 2.560 | 261 |
| 2024-08-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-08-16 | 2.460 | 2.460 | 2.440 | 2.440 | 2.440 | 2,000 |
| 2024-08-15 | 2.460 | 2.460 | 2.420 | 2.420 | 2.420 | 540 |
| 2024-08-14 | 2.320 | 2.420 | 2.320 | 2.400 | 2.400 | 2,500 |
| 2024-08-13 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-08-12 | 2.220 | 2.280 | 2.220 | 2.280 | 2.280 | 99 |
| 2024-08-09 | 2.200 | 2.280 | 2.200 | 2.280 | 2.280 | 1,038 |
| 2024-08-08 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 138 |
| 2024-08-07 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2024-08-06 | 2.300 | 2.360 | 2.300 | 2.340 | 2.340 | 1,157 |
| 2024-08-05 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 2,407 |
| 2024-08-02 | 2.500 | 2.560 | 2.340 | 2.420 | 2.420 | 1,163 |
| 2024-08-01 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-07-31 | 2.460 | 2.460 | 2.420 | 2.420 | 2.420 | 600 |
| 2024-07-30 | 2.660 | 2.660 | 2.420 | 2.420 | 2.420 | 5,710 |
| 2024-07-29 | 2.760 | 2.760 | 2.720 | 2.720 | 2.720 | 765 |
| 2024-07-26 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-07-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-07-24 | 2.980 | 2.980 | 2.780 | 2.780 | 2.780 | 5,700 |
| 2024-07-23 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 1,839 |
| 2024-07-22 | 2.560 | 2.820 | 2.560 | 2.820 | 2.820 | 200 |
| 2024-07-19 | 2.820 | 2.820 | 2.720 | 2.720 | 2.720 | 1,300 |
| 2024-07-18 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-07-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-07-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-07-15 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 100 |
| 2024-07-12 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-07-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-07-10 | 3.040 | 3.040 | 2.900 | 2.960 | 2.960 | 1,823 |
| 2024-07-09 | 3.020 | 3.020 | 2.940 | 2.960 | 2.960 | 2,400 |
| 2024-07-08 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 150 |
| 2024-07-05 | 3.400 | 3.400 | 3.140 | 3.160 | 3.160 | 4,355 |
| 2024-07-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-06-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-06-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-06-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-06-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-06-24 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 150 |
| 2024-06-21 | 2.800 | 3.160 | 2.800 | 3.160 | 3.160 | 2,832 |
| 2024-06-20 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 4,024 |
| 2024-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,812 |
| 2024-06-18 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 7,712 |
| 2024-06-17 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 200 |
| 2024-06-14 | 3.100 | 3.100 | 2.760 | 2.760 | 2.760 | 3,650 |
| 2024-06-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.