SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-03 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 700 |
| 2023-03-31 | 7.200 | 7.200 | 6.950 | 7.150 | 7.150 | 3,795 |
| 2023-03-30 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 1,213 |
| 2023-03-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 562 |
| 2023-03-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 692 |
| 2023-03-27 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 1,290 |
| 2023-03-24 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 658 |
| 2023-03-23 | 7.000 | 7.150 | 6.900 | 7.050 | 7.050 | 9,674 |
| 2023-03-22 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 1,260 |
| 2023-03-21 | 7.500 | 7.800 | 7.500 | 7.700 | 7.700 | 1,216 |
| 2023-03-20 | 7.500 | 7.850 | 7.450 | 7.850 | 7.850 | 416 |
| 2023-03-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-03-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-03-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-03-14 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 400 |
| 2023-03-13 | 7.650 | 7.650 | 7.500 | 7.600 | 7.600 | 1,346 |
| 2023-03-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-09 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 998 |
| 2023-03-08 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 918 |
| 2023-03-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-03-06 | 7.650 | 7.800 | 7.650 | 7.800 | 7.800 | 658 |
| 2023-03-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-03-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-03-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-28 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 1,556 |
| 2023-02-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-24 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 202 |
| 2023-02-23 | 7.650 | 7.650 | 7.500 | 7.600 | 7.600 | 501 |
| 2023-02-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-21 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 400 |
| 2023-02-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-15 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 100 |
| 2023-02-14 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 1,450 |
| 2023-02-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-10 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 2,164 |
| 2023-02-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 546 |
| 2023-02-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-02-06 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 400 |
| 2023-02-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-02-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-02-01 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 180 |
| 2023-01-31 | 7.500 | 7.700 | 7.450 | 7.650 | 7.650 | 2,777 |
| 2023-01-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,132 |
| 2023-01-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-01-26 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 1,666 |
| 2023-01-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-01-24 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 500 |
| 2023-01-23 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 125 |
| 2023-01-20 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 900 |
| 2023-01-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-01-18 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-01-17 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-01-16 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 2,064 |
| 2023-01-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-01-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-01-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 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.