SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	127.50	128.20	127.00	127.40	127.36	314
2024-08-15	126.80	128.40	126.80	127.60	127.56	1,087
2024-08-14	126.20	127.00	126.20	126.80	126.77	1,433
2024-08-13	125.80	126.40	124.40	125.60	125.57	781
2024-08-12	125.00	126.20	125.00	125.40	125.37	676
2024-08-09	122.70	123.80	122.60	123.60	123.57	2,026
2024-08-08	123.00	123.00	121.00	121.40	121.37	1,307
2024-08-07	122.60	123.80	122.60	123.20	123.17	6,395
2024-08-06	120.00	121.20	119.20	121.00	120.97	1,039
2024-08-05	118.90	120.60	117.40	120.20	120.17	687
2024-08-02	125.00	125.80	122.00	123.40	123.37	834
2024-07-31	127.40	128.40	127.40	128.20	128.16	578
2024-07-30	126.80	127.40	126.80	127.20	127.16	564
2024-07-29	128.40	128.40	126.60	127.00	126.97	530
2024-07-26	127.20	129.00	127.20	128.20	128.16	759
2024-07-25	126.10	126.60	122.80	126.60	126.57	1,206
2024-07-24	127.70	128.40	127.20	127.20	127.16	300
2024-07-23	128.40	128.80	128.00	128.80	128.76	730
2024-07-22	127.20	130.40	127.20	129.00	128.96	805
2024-07-19	126.10	128.20	125.20	128.20	128.16	775
2024-07-18	124.20	129.80	122.60	127.81	127.78	2,745
2024-07-17	125.80	125.80	122.80	125.00	124.97	498
2024-07-16	124.40	125.80	124.40	125.80	125.77	587
2024-07-15	124.60	125.80	124.40	124.40	124.37	1,068
2024-07-12	124.40	125.60	123.80	125.40	125.37	2,331
2024-07-11	123.80	124.00	123.80	124.00	123.97	985
2024-07-10	121.60	122.80	121.60	122.40	122.37	844
2024-07-09	120.80	120.80	119.60	120.00	119.97	514
2024-07-08	122.80	122.80	120.00	120.80	120.77	6,581
2024-07-05	122.60	125.00	122.60	122.60	122.57	217
2024-07-04	121.80	121.80	121.20	121.40	121.37	561
2024-07-03	121.00	121.00	120.40	120.40	120.37	1,164
2024-07-02	120.60	120.60	119.40	120.60	120.57	672
2024-07-01	119.00	121.20	119.00	121.20	121.17	733
2024-06-28	120.60	120.60	119.40	120.00	119.97	3,913
2024-06-27	118.30	120.40	117.80	118.40	118.37	976
2024-06-26	118.60	118.60	116.80	118.20	118.17	1,271
2024-06-25	118.90	119.00	117.60	118.40	118.37	377
2024-06-24	119.00	119.80	119.00	119.60	119.57	1,127
2024-06-21	119.70	120.20	118.80	119.40	119.37	375
2024-06-20	121.00	121.40	119.40	120.60	120.57	1,430
2024-06-19	119.50	119.69	119.20	119.60	119.57	245
2024-06-18	119.20	120.00	119.20	119.80	119.77	955
2024-06-17	117.00	117.80	116.80	117.20	117.17	178
2024-06-14	118.40	118.40	115.80	116.40	116.37	883
2024-06-13	123.40	123.40	118.40	118.40	118.37	603
2024-06-12	123.40	125.60	123.40	125.60	125.57	838
2024-06-11	123.60	123.60	122.80	123.40	123.37	1,665
2024-06-10	122.40	123.00	122.40	122.80	122.77	132
2024-06-07	121.80	123.00	121.80	122.80	122.77	498
2024-06-06	122.10	123.40	122.00	122.20	122.17	544
2024-06-05	121.20	122.20	120.80	121.00	120.97	313
2024-06-04	121.60	121.60	121.20	121.40	121.37	569
2024-06-03	122.00	123.20	122.00	123.00	122.97	746
2024-05-31	123.50	123.60	122.00	123.00	122.97	1,361
2024-05-30	124.00	124.00	122.60	123.80	123.77	50,040
2024-05-29	124.00	124.20	124.00	124.20	124.17	1,075
2024-05-28	126.10	126.40	125.00	125.00	124.97	1,395
2024-05-24	128.40	129.00	127.80	128.80	128.76	1,645
2024-05-23	126.10	128.60	125.20	128.60	128.56	2,909

← NewerPage 10 of 21 · 1,240 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.