SFS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 139.50 | 141.00 | 139.50 | 139.50 | 139.50 | 0 |
| 2026-10-16 | 139.50 | 141.00 | 139.50 | 139.50 | 139.50 | 0 |
| 2026-10-15 | 139.10 | 141.00 | 137.60 | 141.00 | 141.00 | 29,393 |
| 2026-10-14 | 141.20 | 142.30 | 141.20 | 141.40 | 141.40 | 1,786 |
| 2026-10-13 | 139.20 | 140.80 | 139.20 | 140.80 | 140.80 | 828 |
| 2026-10-12 | 138.10 | 140.00 | 136.00 | 138.40 | 138.40 | 129 |
| 2026-10-09 | 137.80 | 140.00 | 137.80 | 138.10 | 138.10 | 10,629 |
| 2026-10-08 | 136.80 | 143.00 | 136.80 | 136.80 | 136.80 | 4,151 |
| 2026-10-07 | 140.40 | 143.00 | 138.50 | 138.50 | 138.50 | 733 |
| 2026-10-06 | 140.20 | 142.60 | 139.60 | 140.90 | 140.90 | 28,654 |
| 2026-10-05 | 139.50 | 141.20 | 139.00 | 140.60 | 140.60 | 28,633 |
| 2026-10-02 | 137.40 | 139.00 | 136.00 | 138.90 | 138.90 | 42 |
| 2026-10-01 | 139.10 | 139.60 | 136.40 | 136.40 | 136.40 | 108 |
| 2026-09-30 | 138.40 | 138.90 | 138.40 | 138.90 | 138.90 | 6 |
| 2026-09-29 | 137.00 | 139.40 | 137.00 | 138.00 | 138.00 | 19,973 |
| 2026-09-28 | 136.00 | 137.00 | 136.00 | 136.60 | 136.60 | 257 |
| 2026-09-25 | 136.20 | 137.00 | 136.20 | 136.20 | 136.20 | 505 |
| 2026-09-24 | 137.20 | 138.00 | 136.00 | 136.00 | 136.00 | 7,805 |
| 2026-09-23 | 137.60 | 139.00 | 137.60 | 138.50 | 138.50 | 11,407 |
| 2026-09-22 | 136.90 | 138.60 | 136.90 | 138.60 | 138.60 | 17,035 |
| 2026-09-21 | 134.70 | 136.50 | 133.80 | 136.40 | 136.40 | 3,556 |
| 2026-09-18 | 132.60 | 134.40 | 132.40 | 133.40 | 133.40 | 11,176 |
| 2026-09-17 | 134.30 | 135.60 | 132.00 | 132.20 | 132.20 | 9,302 |
| 2026-09-16 | 131.40 | 135.40 | 131.40 | 134.50 | 134.50 | 3,467 |
| 2026-09-15 | 133.20 | 135.60 | 130.20 | 131.20 | 131.20 | 3,359 |
| 2026-09-14 | 134.90 | 136.00 | 132.59 | 132.60 | 132.60 | 2,892 |
| 2026-09-11 | 136.20 | 138.20 | 134.00 | 135.50 | 135.50 | 6,382 |
| 2026-09-10 | 134.70 | 135.60 | 134.40 | 134.90 | 134.90 | 6,305 |
| 2026-09-09 | 135.10 | 135.90 | 134.20 | 134.30 | 134.30 | 6,588 |
| 2026-09-08 | 136.20 | 137.60 | 135.93 | 136.26 | 136.26 | 5,034 |
| 2026-09-07 | 134.40 | 135.40 | 134.40 | 135.07 | 135.07 | 6,548 |
| 2026-09-04 | 133.60 | 135.30 | 133.60 | 135.30 | 135.30 | 745 |
| 2026-09-03 | 133.20 | 136.00 | 133.20 | 133.80 | 133.80 | 8,165 |
| 2026-09-02 | 133.00 | 136.00 | 133.00 | 133.40 | 133.40 | 1,699 |
| 2026-09-01 | 133.40 | 135.60 | 133.40 | 134.25 | 134.25 | 6,453 |
| 2026-08-28 | 133.20 | 135.00 | 133.20 | 133.20 | 133.20 | 4,196 |
| 2026-08-27 | 133.00 | 135.00 | 133.00 | 134.30 | 134.30 | 19,982 |
| 2026-08-26 | 132.70 | 134.00 | 132.70 | 133.37 | 133.37 | 10,021 |
| 2026-08-25 | 130.90 | 133.80 | 130.40 | 132.63 | 132.63 | 3,125 |
| 2026-08-24 | 129.00 | 130.80 | 128.20 | 129.91 | 129.91 | 5,819 |
| 2026-08-21 | 129.40 | 130.60 | 128.20 | 128.60 | 128.60 | 5,771 |
| 2026-08-20 | 129.80 | 130.60 | 128.46 | 129.20 | 129.20 | 4,750 |
| 2026-08-19 | 129.80 | 130.60 | 129.20 | 129.80 | 129.80 | 6,205 |
| 2026-08-18 | 131.10 | 132.40 | 129.79 | 130.19 | 130.19 | 6,102 |
| 2026-08-17 | 131.10 | 132.00 | 130.20 | 130.87 | 130.87 | 8,000 |
| 2026-08-14 | 131.10 | 132.60 | 130.00 | 131.30 | 131.30 | 3,607 |
| 2026-08-13 | 132.20 | 133.00 | 131.20 | 131.30 | 131.30 | 5,264 |
| 2026-08-12 | 131.70 | 133.00 | 130.60 | 130.70 | 130.70 | 10,417 |
| 2026-08-11 | 132.00 | 133.00 | 130.80 | 131.87 | 131.87 | 5,628 |
| 2026-08-10 | 133.40 | 134.00 | 131.60 | 133.60 | 133.60 | 3,242 |
| 2026-08-07 | 136.20 | 137.60 | 133.60 | 133.60 | 133.60 | 2,431 |
| 2026-08-06 | 134.20 | 136.40 | 134.20 | 135.70 | 135.70 | 2,200 |
| 2026-08-05 | 134.30 | 134.80 | 133.80 | 134.10 | 134.10 | 3,283 |
| 2026-08-04 | 134.10 | 134.20 | 132.80 | 133.00 | 133.00 | 7,761 |
| 2026-08-03 | 132.00 | 133.40 | 132.00 | 132.79 | 132.79 | 3,161 |
| 2026-07-31 | 133.20 | 135.00 | 130.60 | 131.10 | 131.10 | 12,345 |
| 2026-07-30 | 133.80 | 136.00 | 132.60 | 132.60 | 132.60 | 22,031 |
| 2026-07-29 | 134.10 | 136.00 | 133.44 | 133.80 | 133.80 | 5,083 |
| 2026-07-28 | 132.80 | 134.80 | 132.80 | 134.50 | 134.50 | 5,535 |
| 2026-07-27 | 131.10 | 135.60 | 130.80 | 133.47 | 133.47 | 79,231 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.0200 GBX |
| 2025-05-02 | 0.0125 GBX |
| 2024-04-26 | 0.0125 GBX |
| 2023-04-28 | 0.0125 GBX |
| 2022-04-29 | 0.0220 GBX |
| 2021-04-29 | 0.0180 GBX |
| 2020-04-28 | 0.0180 GBX |
| 2019-05-03 | 0.0166 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.