SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-01-09 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 425 |
| 2023-01-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-01-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-01-04 | 7.550 | 7.700 | 7.500 | 7.600 | 7.600 | 2,673 |
| 2023-01-03 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 600 |
| 2023-01-02 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 1,506 |
| 2022-12-30 | 7.600 | 7.800 | 7.550 | 7.800 | 7.800 | 4,412 |
| 2022-12-29 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 1,152 |
| 2022-12-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-12-27 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 745 |
| 2022-12-23 | 7.600 | 7.650 | 7.600 | 7.600 | 7.600 | 343 |
| 2022-12-22 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 1,020 |
| 2022-12-21 | 7.550 | 7.600 | 7.450 | 7.600 | 7.600 | 1,050 |
| 2022-12-20 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 2,484 |
| 2022-12-19 | 7.400 | 7.500 | 7.150 | 7.500 | 7.500 | 5,326 |
| 2022-12-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-12-15 | 7.350 | 7.650 | 7.350 | 7.550 | 7.550 | 1,354 |
| 2022-12-14 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 26 |
| 2022-12-13 | 7.450 | 7.600 | 7.450 | 7.500 | 7.500 | 620 |
| 2022-12-12 | 7.400 | 7.600 | 7.400 | 7.550 | 7.550 | 1,928 |
| 2022-12-09 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 1,000 |
| 2022-12-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-07 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 672 |
| 2022-12-06 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 2,522 |
| 2022-12-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-12-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-12-01 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 138 |
| 2022-11-30 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-11-29 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 128 |
| 2022-11-28 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,303 |
| 2022-11-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-24 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 527 |
| 2022-11-23 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 670 |
| 2022-11-22 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 172 |
| 2022-11-21 | 7.350 | 7.400 | 7.200 | 7.300 | 7.300 | 1,394 |
| 2022-11-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-11-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 501 |
| 2022-11-16 | 7.500 | 7.800 | 7.500 | 7.600 | 7.600 | 3,671 |
| 2022-11-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-11-14 | 7.550 | 7.550 | 7.500 | 7.550 | 7.550 | 872 |
| 2022-11-11 | 7.450 | 7.450 | 7.350 | 7.450 | 7.450 | 350 |
| 2022-11-10 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 100 |
| 2022-11-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-11-08 | 7.300 | 7.400 | 7.200 | 7.400 | 7.400 | 3,600 |
| 2022-11-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-11-04 | 7.250 | 7.500 | 7.250 | 7.450 | 7.450 | 1,740 |
| 2022-11-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-11-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-11-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-10-31 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 2,613 |
| 2022-10-28 | 6.950 | 7.350 | 6.950 | 7.200 | 7.200 | 1,175 |
| 2022-10-27 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 650 |
| 2022-10-26 | 6.200 | 6.600 | 6.200 | 6.600 | 6.600 | 2,401 |
| 2022-10-25 | 6.300 | 6.350 | 6.250 | 6.350 | 6.350 | 1,370 |
| 2022-10-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 870 |
| 2022-10-21 | 6.100 | 6.200 | 6.100 | 6.150 | 6.150 | 1,535 |
| 2022-10-20 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 300 |
| 2022-10-19 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 565 |
| 2022-10-18 | 6.000 | 6.300 | 6.000 | 6.150 | 6.150 | 2,357 |
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.