SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 6.000 | 6.300 | 6.000 | 6.150 | 6.150 | 2,357 |
| 2022-10-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-10-14 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 1,545 |
| 2022-10-13 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 290 |
| 2022-10-12 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 870 |
| 2022-10-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-10-10 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 2,500 |
| 2022-10-07 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 5,154 |
| 2022-10-06 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 225 |
| 2022-10-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-10-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-10-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-09-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-09-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-09-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-09-27 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 788 |
| 2022-09-26 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 3,974 |
| 2022-09-23 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 1,526 |
| 2022-09-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2022-09-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2022-09-20 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 2,291 |
| 2022-09-19 | 6.400 | 6.600 | 6.350 | 6.600 | 6.600 | 3,305 |
| 2022-09-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2022-09-15 | 6.550 | 6.550 | 6.450 | 6.500 | 6.500 | 1,470 |
| 2022-09-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-09-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-09-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2022-09-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-09-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2022-09-07 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 1,050 |
| 2022-09-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-09-05 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 200 |
| 2022-09-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-09-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-08-31 | 6.700 | 6.800 | 6.600 | 6.600 | 6.600 | 17,944 |
| 2022-08-30 | 6.800 | 6.800 | 6.550 | 6.550 | 6.550 | 11,625 |
| 2022-08-29 | 6.700 | 6.950 | 6.500 | 6.750 | 6.750 | 30,134 |
| 2022-08-26 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 6,050 |
| 2022-08-25 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 500 |
| 2022-08-24 | 6.900 | 6.900 | 6.700 | 6.800 | 6.800 | 1,360 |
| 2022-08-23 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 4,087 |
| 2022-08-22 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 470 |
| 2022-08-19 | 6.950 | 6.950 | 6.750 | 6.800 | 6.800 | 1,750 |
| 2022-08-18 | 7.500 | 7.500 | 6.900 | 6.900 | 6.900 | 23,100 |
| 2022-08-17 | 8.500 | 8.500 | 6.600 | 7.700 | 7.700 | 45,746 |
| 2022-08-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-08-15 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 50 |
| 2022-08-12 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 629 |
| 2022-08-11 | 8.400 | 8.600 | 8.400 | 8.600 | 8.600 | 1,371 |
| 2022-08-10 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-08-09 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-08-08 | 8.450 | 8.500 | 8.450 | 8.450 | 8.450 | 3,969 |
| 2022-08-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-07-29 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 1,031 |
| 2022-07-28 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 2,799 |
| 2022-07-27 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 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.