SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	21.983	21.983	21.002	21.149	21.149	42,551
2022-02-02	21.934	23.014	21.934	22.278	22.278	44,194
2022-02-01	22.867	23.014	21.444	21.787	21.787	68,377
2022-01-31	20.904	22.719	20.904	22.474	22.474	75,546
2022-01-28	20.609	20.904	20.021	20.413	20.413	31,800
2022-01-27	21.100	21.100	20.364	20.658	20.658	63,471
2022-01-26	19.971	21.149	19.971	20.953	20.953	65,421
2022-01-25	19.873	20.609	19.314	19.608	19.608	105,512
2022-01-24	21.787	21.983	18.745	19.255	19.255	275,068
2022-01-21	22.229	22.425	21.836	22.278	22.278	70,646
2022-01-20	21.542	23.210	21.493	23.063	23.063	72,914
2022-01-19	21.738	22.327	21.296	21.836	21.836	61,906
2022-01-18	23.946	23.946	21.640	22.229	22.229	138,965
2022-01-17	22.474	23.210	22.327	23.161	23.161	48,256
2022-01-14	24.241	24.241	22.523	22.572	22.572	66,357
2022-01-13	24.486	24.682	23.995	24.044	24.044	20,841
2022-01-12	25.026	25.075	24.339	24.535	24.535	32,453
2022-01-11	24.535	24.731	23.995	24.486	24.486	46,253
2022-01-10	25.418	25.418	23.603	23.946	23.946	69,284
2022-01-07	25.762	25.811	25.124	25.320	25.320	45,366
2022-01-06	26.596	26.694	25.369	25.762	25.762	54,669
2022-01-05	27.332	27.381	26.841	27.038	27.038	20,187
2022-01-04	28.510	28.804	27.087	27.185	27.185	47,120
2022-01-03	28.313	28.362	27.528	28.117	28.117	34,644
2021-12-30	27.185	27.872	26.988	27.872	27.872	32,564
2021-12-29	27.823	27.970	26.939	27.185	27.185	47,362
2021-12-28	26.939	28.313	26.939	27.774	27.774	84,444
2021-12-27	26.400	26.988	26.301	26.694	26.694	41,406
2021-12-23	26.007	26.498	25.271	26.351	26.351	75,791
2021-12-22	24.437	25.713	24.339	25.664	25.664	81,689
2021-12-21	24.191	24.388	23.652	24.241	24.241	36,218
2021-12-20	24.878	24.928	23.799	23.897	23.897	69,174
2021-12-17	25.075	25.909	24.731	25.909	25.909	77,581
2021-12-16	25.713	26.301	25.173	25.320	25.320	52,333
2021-12-15	24.780	25.418	24.339	25.026	25.026	67,689
2021-12-14	25.516	25.762	24.829	24.878	24.878	33,410
2021-12-13	26.792	27.087	25.516	25.664	25.664	54,710
2021-12-10	26.498	26.596	25.860	26.105	26.105	33,962
2021-12-09	27.185	27.185	26.400	26.449	26.449	39,272
2021-12-08	27.577	27.725	26.645	26.645	26.645	32,458
2021-12-07	26.105	27.626	26.007	27.479	27.479	56,672
2021-12-06	26.203	26.400	25.418	25.762	25.762	75,511
2021-12-03	27.430	27.479	25.762	26.007	26.007	57,054
2021-12-02	28.362	28.362	26.547	26.988	26.988	94,079
2021-12-01	27.823	29.049	27.430	28.902	28.902	59,169
2021-11-30	27.626	28.362	27.332	27.528	27.528	54,416
2021-11-29	27.430	28.608	27.381	28.215	28.215	52,263
2021-11-26	27.970	28.215	27.087	27.136	27.136	141,816
2021-11-25	28.166	29.000	28.166	28.657	28.657	43,855
2021-11-24	28.166	28.411	27.823	27.970	27.970	75,532
2021-11-23	28.755	28.951	28.117	28.117	28.117	78,310
2021-11-22	28.902	29.687	28.804	29.344	29.344	88,406
2021-11-19	28.657	29.246	28.117	28.706	28.706	102,200
2021-11-18	29.933	30.031	28.755	28.902	28.902	76,495
2021-11-17	30.472	31.061	29.491	30.031	30.031	64,744
2021-11-16	31.650	31.945	30.080	30.669	30.669	106,835
2021-11-15	33.318	34.104	31.601	31.748	31.748	82,558
2021-11-12	32.337	33.368	32.043	32.582	32.582	33,879
2021-11-11	33.122	33.122	31.895	32.484	32.484	48,830
2021-11-10	32.828	33.711	32.043	33.073	33.073	62,281

← NewerPage 21 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.