SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	24.878	25.369	24.829	25.173	25.173	34,216
2022-04-29	24.339	25.615	24.142	25.222	25.222	58,276
2022-04-28	24.535	24.829	23.946	24.290	24.290	47,597
2022-04-27	24.486	25.026	24.044	24.388	24.388	52,105
2022-04-26	24.928	25.516	24.633	24.633	24.633	57,013
2022-04-25	25.320	26.203	24.633	24.829	24.829	100,800
2022-04-22	25.124	26.351	24.928	25.909	25.909	103,269
2022-04-21	26.105	26.301	24.731	24.731	24.731	57,717
2022-04-20	25.418	26.154	24.878	26.007	26.007	54,489
2022-04-19	25.418	25.418	24.584	25.173	25.173	32,023
2022-04-14	25.467	26.007	25.320	25.516	25.516	38,224
2022-04-13	25.026	25.516	24.977	25.418	25.418	42,075
2022-04-12	24.977	25.467	24.633	25.320	25.320	31,615
2022-04-11	25.516	25.664	24.731	25.271	25.271	64,016
2022-04-08	26.449	26.547	25.565	25.762	25.762	40,488
2022-04-07	26.547	26.743	25.860	25.860	25.860	36,111
2022-04-06	27.283	27.283	26.203	26.498	26.498	72,898
2022-04-05	27.725	29.540	27.332	27.479	27.479	151,319
2022-04-04	27.136	27.577	26.351	27.577	27.577	74,889
2022-04-01	26.498	27.725	26.498	27.185	27.185	93,231
2022-03-31	26.939	26.939	26.056	26.645	26.645	36,451
2022-03-30	25.860	26.988	25.762	26.547	26.547	57,307
2022-03-29	25.811	26.154	25.369	26.007	26.007	35,040
2022-03-28	26.252	26.645	25.565	25.565	25.565	62,212
2022-03-25	26.792	27.185	26.252	26.252	26.252	40,435
2022-03-24	27.332	27.381	26.449	26.596	26.596	40,747
2022-03-23	27.528	27.970	27.038	27.381	27.381	64,249
2022-03-22	27.430	27.577	26.596	27.381	27.381	76,588
2022-03-21	27.332	27.725	26.988	27.479	27.479	59,290
2022-03-18	27.185	27.626	26.694	26.988	26.988	106,827
2022-03-17	27.479	27.823	26.694	27.283	27.283	60,415
2022-03-16	27.136	27.774	26.596	27.479	27.479	58,043
2022-03-15	25.909	26.792	25.713	26.203	26.203	68,203
2022-03-14	28.608	28.804	26.498	26.498	26.498	153,905
2022-03-11	26.939	28.411	26.939	27.921	27.921	105,483
2022-03-10	27.087	27.381	26.351	26.596	26.596	137,935
2022-03-09	27.185	27.577	25.811	27.577	27.577	141,722
2022-03-08	25.173	26.547	24.486	26.547	26.547	154,923
2022-03-07	22.180	25.713	21.836	24.584	24.584	165,145
2022-03-04	23.063	24.044	22.818	23.112	23.112	54,345
2022-03-03	25.124	25.762	23.161	23.259	23.259	135,796
2022-03-02	23.357	25.026	22.867	24.682	24.682	89,018
2022-03-01	25.124	25.418	22.621	23.505	23.505	104,698
2022-02-28	21.247	24.829	21.247	24.780	24.780	141,895
2022-02-25	20.855	21.885	19.971	21.836	21.836	85,675
2022-02-24	19.078	20.511	17.940	20.315	20.315	152,660
2022-02-23	20.021	21.100	20.021	20.119	20.119	48,133
2022-02-22	19.334	20.413	19.039	19.873	19.873	91,082
2022-02-21	21.100	21.296	19.775	19.824	19.824	60,582
2022-02-18	21.591	21.591	20.658	20.806	20.806	27,811
2022-02-17	22.229	22.229	21.296	21.640	21.640	35,864
2022-02-16	22.670	23.161	21.640	22.180	22.180	96,171
2022-02-15	20.806	22.768	20.806	22.523	22.523	81,559
2022-02-14	20.119	21.296	19.922	20.806	20.806	112,100
2022-02-11	21.836	22.327	21.296	21.787	21.787	46,221
2022-02-10	23.750	23.750	21.738	22.376	22.376	146,184
2022-02-09	21.100	22.719	21.100	22.572	22.572	39,112
2022-02-08	21.051	21.247	20.609	21.198	21.198	37,834
2022-02-07	21.444	21.493	20.904	21.002	21.002	29,434
2022-02-04	21.247	21.444	20.757	21.149	21.149	30,826

← NewerPage 20 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.