SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-07-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-07-22 | 8.350 | 8.500 | 8.300 | 8.450 | 8.450 | 4,393 |
| 2022-07-21 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 2,570 |
| 2022-07-20 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 6,015 |
| 2022-07-19 | 8.350 | 8.450 | 8.350 | 8.450 | 8.450 | 1,715 |
| 2022-07-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-07-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-07-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-07-13 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-07-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-07-11 | 8.200 | 8.550 | 8.200 | 8.550 | 8.550 | 1,772 |
| 2022-07-08 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 2,872 |
| 2022-07-07 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 1,200 |
| 2022-07-06 | 8.500 | 8.500 | 8.350 | 8.450 | 8.450 | 2,000 |
| 2022-07-05 | 8.700 | 8.850 | 8.500 | 8.500 | 8.500 | 1,561 |
| 2022-07-04 | 8.650 | 8.700 | 8.600 | 8.700 | 8.700 | 6,711 |
| 2022-07-01 | 8.650 | 8.750 | 8.650 | 8.750 | 8.750 | 1,551 |
| 2022-06-30 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 7,300 |
| 2022-06-29 | 8.900 | 8.900 | 8.100 | 8.400 | 8.400 | 7,312 |
| 2022-06-28 | 8.800 | 8.900 | 8.700 | 8.850 | 8.850 | 6,725 |
| 2022-06-27 | 8.500 | 8.900 | 8.500 | 8.900 | 8.900 | 4,101 |
| 2022-06-24 | 8.450 | 8.650 | 8.350 | 8.650 | 8.650 | 2,779 |
| 2022-06-23 | 8.150 | 8.300 | 7.700 | 8.300 | 8.300 | 8,180 |
| 2022-06-22 | 8.300 | 8.300 | 8.150 | 8.300 | 8.300 | 1,202 |
| 2022-06-21 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 1,000 |
| 2022-06-20 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 200 |
| 2022-06-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-06-16 | 8.700 | 8.700 | 8.400 | 8.450 | 8.450 | 2,378 |
| 2022-06-15 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 981 |
| 2022-06-14 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 50 |
| 2022-06-13 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 530 |
| 2022-06-10 | 9.200 | 9.350 | 9.100 | 9.250 | 9.250 | 730 |
| 2022-06-09 | 9.300 | 9.350 | 9.300 | 9.350 | 9.350 | 300 |
| 2022-06-08 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 380 |
| 2022-06-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2022-06-06 | 9.300 | 9.350 | 9.300 | 9.350 | 9.350 | 1,000 |
| 2022-06-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2022-06-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2022-06-01 | 9.700 | 9.700 | 9.350 | 9.350 | 9.350 | 790 |
| 2022-05-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-26 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-20 | 9.600 | 9.600 | 9.500 | 9.500 | 9.500 | 2,120 |
| 2022-05-19 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2022-05-18 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 500 |
| 2022-05-17 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2022-05-16 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 491 |
| 2022-05-13 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2022-05-12 | 10.100 | 10.200 | 10.100 | 10.200 | 10.200 | 500 |
| 2022-05-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-05-10 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 1,200 |
| 2022-05-09 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2022-05-06 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2022-05-05 | 10.400 | 10.500 | 10.000 | 10.500 | 10.500 | 12,350 |
| 2022-05-04 | 10.700 | 10.900 | 10.500 | 10.600 | 10.600 | 2,102 |
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.