SFC Energy AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.550	23.050	22.450	22.750	22.750	19,500
2023-06-29	22.400	22.950	22.050	22.500	22.500	28,159
2023-06-28	22.150	22.450	22.000	22.150	22.150	21,615
2023-06-27	22.300	22.300	21.850	22.100	22.100	24,260
2023-06-26	22.950	23.000	22.450	22.450	22.450	32,281
2023-06-23	23.700	23.850	21.750	22.550	22.550	104,027
2023-06-22	23.700	23.850	23.250	23.750	23.750	38,871
2023-06-21	24.850	24.850	23.900	23.900	23.900	24,630
2023-06-20	25.050	25.200	24.500	25.100	25.100	33,793
2023-06-19	24.600	25.200	24.600	25.050	25.050	25,013
2023-06-16	25.250	25.600	24.500	24.650	24.650	75,885
2023-06-15	24.350	25.250	24.350	25.150	25.150	41,215
2023-06-14	24.900	24.950	24.300	24.400	24.400	24,324
2023-06-13	24.150	24.850	24.100	24.800	24.800	42,650
2023-06-12	23.850	23.950	23.500	23.950	23.950	25,697
2023-06-09	23.650	23.800	23.500	23.650	23.650	12,463
2023-06-08	23.600	23.750	23.200	23.600	23.600	19,027
2023-06-07	24.000	24.200	23.700	23.850	23.850	16,954
2023-06-06	24.100	24.100	23.450	24.100	24.100	29,157
2023-06-05	24.650	24.650	23.900	24.200	24.200	27,426
2023-06-02	24.600	24.850	24.250	24.550	24.550	35,254
2023-06-01	23.900	24.350	23.600	24.350	24.350	31,504
2023-05-31	23.800	24.600	23.300	23.650	23.650	74,331
2023-05-30	24.050	24.700	23.850	24.000	24.000	83,939
2023-05-29	23.300	23.350	23.050	23.200	23.200	10,581
2023-05-26	22.400	23.300	22.200	23.200	23.200	24,668
2023-05-25	22.000	22.600	21.850	22.400	22.400	31,366
2023-05-24	22.550	22.550	21.800	21.900	21.900	35,193
2023-05-23	23.150	23.300	22.400	22.900	22.900	23,203
2023-05-22	23.650	23.800	23.050	23.250	23.250	21,116
2023-05-19	23.150	23.650	23.150	23.650	23.650	41,182
2023-05-18	23.300	23.350	22.800	23.050	23.050	40,188
2023-05-17	22.400	23.300	22.400	23.100	23.100	72,473
2023-05-16	21.800	23.450	21.800	22.350	22.350	196,016
2023-05-15	21.000	21.350	20.750	21.000	21.000	22,261
2023-05-12	21.150	21.450	20.900	20.950	20.950	12,372
2023-05-11	21.050	21.450	21.000	21.300	21.300	19,879
2023-05-10	20.950	21.300	20.750	21.150	21.150	20,717
2023-05-09	21.450	21.500	20.900	21.050	21.050	20,479
2023-05-08	21.800	21.800	21.200	21.550	21.550	16,636
2023-05-05	21.200	21.800	21.000	21.800	21.800	22,638
2023-05-04	20.950	21.150	20.800	21.050	21.050	25,450
2023-05-03	21.350	21.350	20.650	21.000	21.000	23,807
2023-05-02	21.650	21.750	21.050	21.150	21.150	18,924
2023-04-28	21.200	21.750	21.200	21.550	21.550	25,951
2023-04-27	20.400	21.100	20.300	21.050	21.050	38,747
2023-04-26	20.600	20.800	20.300	20.400	20.400	27,419
2023-04-25	21.050	21.100	20.700	20.750	20.750	15,444
2023-04-24	21.300	21.550	21.100	21.150	21.150	16,411
2023-04-21	21.400	21.550	20.900	21.300	21.300	25,074
2023-04-20	22.200	22.600	21.400	21.450	21.450	40,279
2023-04-19	21.100	22.000	20.900	21.900	21.900	44,797
2023-04-18	21.000	21.300	20.750	21.100	21.100	35,594
2023-04-17	20.850	21.200	20.700	20.850	20.850	21,586
2023-04-14	20.900	21.000	20.700	20.700	20.700	24,220
2023-04-13	20.850	21.200	20.650	20.750	20.750	36,521
2023-04-12	20.900	20.950	20.400	20.700	20.700	45,415
2023-04-11	20.950	21.000	20.700	20.950	20.950	45,961
2023-04-06	21.200	21.450	20.550	20.800	20.800	30,356
2023-04-05	21.350	21.550	21.150	21.350	21.350	33,026

← NewerPage 15 of 22 · 1,275 trading daysOlder →

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.