SBF AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 5 |
| 2025-02-21 | 3.220 | 3.220 | 3.140 | 3.200 | 3.200 | 1,473 |
| 2025-02-20 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 1,462 |
| 2025-02-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-02-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-02-17 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 1,546 |
| 2025-02-14 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 4 |
| 2025-02-13 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 2,895 |
| 2025-02-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-02-11 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-02-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-02-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-02-06 | 3.480 | 3.520 | 3.360 | 3.520 | 3.520 | 39 |
| 2025-02-05 | 3.680 | 3.680 | 3.400 | 3.560 | 3.560 | 349 |
| 2025-02-04 | 3.500 | 4.080 | 3.500 | 3.860 | 3.860 | 2,990 |
| 2025-02-03 | 2.800 | 2.880 | 2.720 | 2.880 | 2.880 | 2,210 |
| 2025-01-31 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-01-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-01-29 | 2.560 | 2.640 | 2.560 | 2.640 | 2.640 | 5,820 |
| 2025-01-28 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2025-01-27 | 2.380 | 2.520 | 2.380 | 2.480 | 2.480 | 2,806 |
| 2025-01-24 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-01-23 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-01-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-15 | 2.800 | 2.880 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2025-01-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-01-13 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-01-10 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-01-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-08 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2025-01-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,250 |
| 2025-01-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-12-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-12-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-12-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-12-20 | 3.000 | 3.040 | 2.960 | 3.040 | 3.040 | 2,918 |
| 2024-12-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-12-18 | 3.060 | 3.120 | 3.020 | 3.120 | 3.120 | 600 |
| 2024-12-17 | 3.460 | 3.460 | 3.160 | 3.160 | 3.160 | 2,897 |
| 2024-12-16 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 1,667 |
| 2024-12-13 | 3.500 | 3.760 | 3.500 | 3.740 | 3.740 | 350 |
| 2024-12-12 | 3.660 | 3.660 | 3.440 | 3.440 | 3.440 | 2,317 |
| 2024-12-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-12-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-12-09 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 430 |
| 2024-12-06 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 1,402 |
| 2024-12-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-12-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-12-03 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-12-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-11-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-11-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-11-26 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 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.