SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	16.040	16.640	15.880	16.440	16.440	48,722
2022-10-14	16.460	16.800	16.020	16.040	16.040	58,380
2022-10-13	16.000	16.240	15.320	16.220	16.220	53,629
2022-10-12	16.000	16.400	15.960	16.100	16.100	46,005
2022-10-11	16.640	16.720	15.580	15.960	15.960	67,897
2022-10-10	16.800	17.160	16.620	16.800	16.800	39,722
2022-10-07	17.500	17.700	16.900	17.040	17.040	44,692
2022-10-06	18.180	18.240	17.500	17.600	17.600	32,167
2022-10-05	18.500	18.540	17.780	17.800	17.800	48,935
2022-10-04	17.980	18.660	17.920	18.420	18.420	101,494
2022-10-03	17.340	17.620	16.940	17.560	17.560	38,666
2022-09-30	17.280	17.660	17.080	17.600	17.600	51,025
2022-09-29	18.440	18.440	17.280	17.320	17.320	65,740
2022-09-28	18.780	18.860	18.220	18.660	18.660	87,027
2022-09-27	18.860	19.200	18.700	18.900	18.900	42,746
2022-09-26	18.900	19.140	18.500	18.660	18.660	55,485
2022-09-23	20.000	20.000	18.720	18.840	18.840	75,649
2022-09-22	20.450	20.700	19.940	19.940	19.940	60,116
2022-09-21	20.400	21.100	20.300	21.050	21.050	57,970
2022-09-20	21.350	21.400	20.400	20.550	20.550	73,198
2022-09-19	21.050	21.450	20.550	21.250	21.250	52,491
2022-09-16	21.300	21.350	20.750	21.000	21.000	100,625
2022-09-15	21.800	22.100	21.200	21.650	21.650	73,437
2022-09-14	22.600	22.650	21.350	21.650	21.650	119,245
2022-09-13	22.950	24.950	22.600	22.650	22.650	185,753
2022-09-12	22.600	22.900	22.400	22.650	22.650	91,629
2022-09-09	22.050	22.400	21.850	22.400	22.400	30,675
2022-09-08	21.900	22.300	21.600	22.050	22.050	54,885
2022-09-07	21.250	21.550	21.050	21.450	21.450	19,409
2022-09-06	21.100	21.750	21.100	21.450	21.450	45,678
2022-09-05	20.950	21.100	20.550	21.050	21.050	48,194
2022-09-02	21.250	21.600	21.150	21.550	21.550	33,959
2022-09-01	21.400	21.650	20.900	21.050	21.050	62,468
2022-08-31	22.350	22.350	21.600	21.650	21.650	33,274
2022-08-30	21.900	22.800	21.900	22.250	22.250	43,429
2022-08-29	21.800	22.250	21.550	21.950	21.950	39,881
2022-08-26	24.100	24.150	22.050	22.200	22.200	137,653
2022-08-25	23.700	24.300	23.350	24.200	24.200	136,516
2022-08-24	20.500	23.250	20.500	23.100	23.100	133,396
2022-08-23	19.800	20.750	19.700	20.400	20.400	75,918
2022-08-22	20.350	20.400	19.980	19.980	19.980	96,326
2022-08-19	20.450	20.650	20.300	20.500	20.500	53,512
2022-08-18	20.400	20.650	20.200	20.600	20.600	40,973
2022-08-17	20.550	21.000	20.450	20.550	20.550	49,048
2022-08-16	20.250	20.950	20.200	20.600	20.600	70,988
2022-08-15	20.500	20.750	20.150	20.250	20.250	40,891
2022-08-12	20.850	20.900	20.200	20.450	20.450	54,665
2022-08-11	20.650	21.000	20.200	20.800	20.800	77,590
2022-08-10	19.500	20.650	19.500	20.550	20.550	69,519
2022-08-09	20.200	20.300	19.540	19.540	19.540	61,280
2022-08-08	20.500	20.600	20.200	20.300	20.300	39,262
2022-08-05	20.150	20.650	19.900	20.150	20.150	67,151
2022-08-04	19.940	20.400	19.780	20.000	20.000	74,237
2022-08-03	20.250	20.400	19.720	19.740	19.740	63,695
2022-08-02	19.660	20.150	19.140	19.960	19.960	126,108
2022-08-01	20.800	21.000	19.600	19.600	19.600	105,701
2022-07-29	20.750	21.550	20.500	21.000	21.000	122,415
2022-07-28	19.900	20.850	19.880	20.750	20.750	103,288
2022-07-27	19.640	19.800	19.260	19.760	19.760	72,256
2022-07-26	19.640	19.720	19.320	19.480	19.480	37,005

← NewerPage 18 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.