SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	20.100	20.400	19.540	19.540	19.540	50,397
2022-07-22	19.800	20.700	19.700	20.300	20.300	61,693
2022-07-21	20.000	20.800	19.640	19.800	19.800	163,110
2022-07-20	20.500	20.600	19.620	20.150	20.150	100,135
2022-07-19	21.050	21.050	20.250	20.350	20.350	74,806
2022-07-18	21.400	21.850	20.700	21.150	21.150	79,617
2022-07-15	21.000	21.500	20.800	21.050	21.050	28,491
2022-07-14	21.600	21.850	20.600	20.850	20.850	65,410
2022-07-13	21.600	21.600	20.400	21.450	21.450	49,928
2022-07-12	20.757	21.689	20.609	21.542	21.542	61,753
2022-07-11	22.131	22.425	20.217	20.462	20.462	143,251
2022-07-08	24.093	24.486	23.603	24.339	24.339	24,766
2022-07-07	22.719	23.995	22.670	23.946	23.946	77,354
2022-07-06	22.768	23.210	22.474	22.670	22.670	58,245
2022-07-05	23.357	23.750	22.523	22.965	22.965	25,423
2022-07-04	24.241	24.339	23.161	23.406	23.406	23,142
2022-07-01	23.308	24.093	22.916	23.848	23.848	22,821
2022-06-30	23.750	23.799	22.867	23.505	23.505	31,951
2022-06-29	24.486	24.633	23.308	23.799	23.799	34,849
2022-06-28	25.026	25.418	24.780	24.780	24.780	24,837
2022-06-27	24.535	25.271	24.535	25.271	25.271	24,699
2022-06-24	23.259	24.241	23.210	24.142	24.142	16,454
2022-06-23	24.437	24.437	23.014	23.308	23.308	41,594
2022-06-22	25.271	25.320	23.750	24.829	24.829	41,467
2022-06-21	24.339	25.664	23.897	25.565	25.565	58,956
2022-06-20	23.455	24.093	23.161	24.093	24.093	32,506
2022-06-17	22.081	23.652	21.934	23.652	23.652	67,105
2022-06-16	22.768	22.818	21.836	22.081	22.081	30,722
2022-06-15	22.278	22.768	21.983	22.719	22.719	32,217
2022-06-14	22.818	22.965	21.983	21.983	21.983	34,112
2022-06-13	23.406	23.406	22.327	22.425	22.425	54,017
2022-06-10	24.584	24.829	23.652	23.652	23.652	31,833
2022-06-09	25.713	25.713	24.584	24.584	24.584	35,054
2022-06-08	26.007	26.203	25.713	26.007	26.007	36,480
2022-06-07	26.007	26.007	25.369	25.811	25.811	28,669
2022-06-06	25.860	26.301	25.713	25.860	25.860	25,368
2022-06-03	25.909	26.154	25.418	25.565	25.565	22,456
2022-06-02	25.173	26.252	25.173	26.105	26.105	62,818
2022-06-01	24.928	25.369	24.290	25.075	25.075	48,221
2022-05-31	25.124	25.124	24.437	24.584	24.584	24,767
2022-05-30	24.829	25.369	24.633	25.271	25.271	49,598
2022-05-27	23.848	24.535	23.603	24.486	24.486	38,335
2022-05-26	23.063	23.505	22.867	23.505	23.505	14,615
2022-05-25	23.259	23.848	22.425	23.063	23.063	64,354
2022-05-24	23.554	23.750	23.014	23.259	23.259	36,878
2022-05-23	25.369	25.418	23.799	23.897	23.897	59,921
2022-05-20	24.535	26.203	24.535	25.271	25.271	217,891
2022-05-19	24.977	25.026	22.278	24.437	24.437	201,032
2022-05-18	24.682	26.007	24.682	25.418	25.418	97,351
2022-05-17	24.731	26.400	23.701	24.241	24.241	154,704
2022-05-16	24.731	25.516	24.633	24.878	24.878	68,313
2022-05-13	22.916	24.633	22.867	24.633	24.633	56,680
2022-05-12	22.523	23.063	21.934	22.818	22.818	66,298
2022-05-11	22.916	23.308	22.327	23.308	23.308	49,392
2022-05-10	22.572	23.455	22.327	22.523	22.523	55,097
2022-05-09	24.388	24.535	22.327	22.327	22.327	106,801
2022-05-06	25.811	25.811	24.535	24.878	24.878	69,609
2022-05-05	26.400	26.841	25.713	25.713	25.713	30,688
2022-05-04	25.811	26.105	25.320	25.762	25.762	24,064
2022-05-03	25.369	25.909	24.977	25.811	25.811	34,200

← NewerPage 19 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.