SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.900 | 6.900 | 6.750 | 6.850 | 6.850 | 1,585 |
| 2023-06-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-06-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-06-27 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 1,780 |
| 2023-06-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-06-23 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 720 |
| 2023-06-22 | 6.900 | 6.900 | 6.650 | 6.650 | 6.650 | 1,044 |
| 2023-06-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-16 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 10,730 |
| 2023-06-15 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 1,626 |
| 2023-06-14 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 2,650 |
| 2023-06-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-06-12 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 1,440 |
| 2023-06-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 700 |
| 2023-06-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-06-07 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 30 |
| 2023-06-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-06-05 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 1,190 |
| 2023-06-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-01 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 1,427 |
| 2023-05-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-30 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 1,000 |
| 2023-05-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-26 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 160 |
| 2023-05-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-05-24 | 7.250 | 7.400 | 7.150 | 7.150 | 7.150 | 1,010 |
| 2023-05-23 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 364 |
| 2023-05-22 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 736 |
| 2023-05-19 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 1,736 |
| 2023-05-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-17 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 54 |
| 2023-05-16 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 1,300 |
| 2023-05-15 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 3,236 |
| 2023-05-12 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 140 |
| 2023-05-11 | 6.900 | 6.950 | 6.700 | 6.950 | 6.950 | 6,837 |
| 2023-05-10 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 1,621 |
| 2023-05-09 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 300 |
| 2023-05-08 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 2,200 |
| 2023-05-05 | 7.400 | 7.450 | 7.250 | 7.400 | 7.400 | 3,950 |
| 2023-05-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-05-03 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 2,662 |
| 2023-05-02 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 681 |
| 2023-04-28 | 6.900 | 7.200 | 6.900 | 7.200 | 7.200 | 5,797 |
| 2023-04-27 | 6.700 | 7.150 | 6.700 | 7.000 | 7.000 | 3,644 |
| 2023-04-26 | 6.600 | 7.000 | 6.500 | 7.000 | 7.000 | 7,293 |
| 2023-04-25 | 6.950 | 6.950 | 6.750 | 6.750 | 6.750 | 1,381 |
| 2023-04-24 | 7.250 | 7.250 | 6.950 | 6.950 | 6.950 | 1,860 |
| 2023-04-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 700 |
| 2023-04-18 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 300 |
| 2023-04-17 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 1,250 |
| 2023-04-14 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 170 |
| 2023-04-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-04-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-04-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-04-06 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-04-05 | 7.300 | 7.300 | 7.100 | 7.150 | 7.150 | 3,268 |
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.