SFS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 122.50 | 125.40 | 121.40 | 125.20 | 125.17 | 2,610 |
| 2024-05-21 | 121.80 | 125.60 | 121.80 | 123.44 | 123.41 | 2,671 |
| 2024-05-17 | 114.50 | 114.70 | 113.40 | 113.60 | 113.57 | 1,673 |
| 2024-05-16 | 116.00 | 116.40 | 114.40 | 114.40 | 114.37 | 600 |
| 2024-05-15 | 114.90 | 115.80 | 113.20 | 115.80 | 115.77 | 770 |
| 2024-05-14 | 114.30 | 115.60 | 114.00 | 115.00 | 114.97 | 1,029 |
| 2024-05-13 | 114.90 | 115.00 | 113.20 | 114.20 | 114.17 | 3,313 |
| 2024-05-10 | 113.60 | 114.80 | 113.40 | 113.60 | 113.57 | 160,161 |
| 2024-05-08 | 111.60 | 112.80 | 111.60 | 112.80 | 112.77 | 7,102 |
| 2024-05-07 | 111.00 | 112.00 | 111.00 | 111.00 | 110.97 | 28 |
| 2024-05-03 | 110.50 | 111.40 | 109.60 | 111.40 | 111.37 | 147 |
| 2024-05-02 | 109.60 | 109.60 | 108.60 | 109.40 | 109.37 | 635 |
| 2024-04-30 | 110.80 | 110.80 | 109.40 | 109.40 | 109.37 | 1,178 |
| 2024-04-29 | 111.10 | 111.40 | 109.60 | 111.00 | 110.97 | 851 |
| 2024-04-26 | 110.40 | 110.40 | 109.00 | 110.10 | 110.07 | 4,823 |
| 2024-04-25 | 112.32 | 112.32 | 109.80 | 111.00 | 110.96 | 8,302 |
| 2024-04-24 | 113.60 | 113.60 | 112.40 | 112.80 | 112.76 | 1,084 |
| 2024-04-23 | 112.00 | 112.60 | 110.80 | 111.78 | 111.74 | 3,930 |
| 2024-04-22 | 110.90 | 111.20 | 109.40 | 111.17 | 111.13 | 1,913 |
| 2024-04-19 | 110.41 | 110.41 | 108.40 | 109.20 | 109.16 | 1,318 |
| 2024-04-18 | 112.00 | 112.00 | 110.00 | 110.80 | 110.76 | 1,515 |
| 2024-04-17 | 111.40 | 113.01 | 111.40 | 112.00 | 111.96 | 5,867 |
| 2024-04-16 | 113.40 | 113.40 | 112.40 | 112.60 | 112.56 | 4,353 |
| 2024-04-15 | 114.30 | 116.00 | 114.20 | 115.40 | 115.36 | 12,706 |
| 2024-04-12 | 116.20 | 116.20 | 114.20 | 114.38 | 114.33 | 9,427 |
| 2024-04-11 | 116.80 | 116.80 | 114.80 | 115.60 | 115.56 | 9,862 |
| 2024-04-10 | 116.00 | 117.20 | 115.60 | 116.80 | 116.75 | 13,177 |
| 2024-04-09 | 117.80 | 118.00 | 116.80 | 117.33 | 117.28 | 512 |
| 2024-04-08 | 116.80 | 118.40 | 116.80 | 117.81 | 117.77 | 4,263 |
| 2024-04-05 | 116.60 | 116.80 | 115.00 | 116.60 | 116.56 | 2,596 |
| 2024-04-04 | 116.60 | 117.20 | 115.99 | 116.60 | 116.55 | 3,962 |
| 2024-04-03 | 116.20 | 116.60 | 114.80 | 116.40 | 116.35 | 4,441 |
| 2024-04-02 | 118.30 | 119.60 | 115.99 | 115.99 | 115.95 | 9,780 |
| 2024-03-28 | 120.20 | 120.20 | 117.60 | 118.58 | 118.53 | 3,225 |
| 2024-03-27 | 119.00 | 119.61 | 119.00 | 119.60 | 119.55 | 3,903 |
| 2024-03-26 | 119.38 | 119.87 | 119.38 | 119.38 | 119.33 | 3,313 |
| 2024-03-25 | 118.70 | 119.40 | 118.53 | 119.40 | 119.35 | 2,609 |
| 2024-03-22 | 119.50 | 120.07 | 118.78 | 119.50 | 119.45 | 2,579 |
| 2024-03-21 | 117.52 | 120.40 | 117.52 | 120.01 | 119.97 | 3,924 |
| 2024-03-20 | 115.50 | 116.20 | 115.38 | 115.61 | 115.57 | 2,128 |
| 2024-03-19 | 116.20 | 116.20 | 115.00 | 115.39 | 115.35 | 1,584 |
| 2024-03-18 | 116.80 | 116.80 | 116.00 | 116.09 | 116.04 | 11,080 |
| 2024-03-15 | 115.70 | 117.00 | 115.60 | 115.65 | 115.60 | 8,670 |
| 2024-03-14 | 115.38 | 115.80 | 115.38 | 115.40 | 115.36 | 3,694 |
| 2024-03-13 | 114.60 | 115.42 | 114.60 | 115.38 | 115.33 | 3,880 |
| 2024-03-12 | 114.50 | 114.81 | 113.80 | 114.60 | 114.56 | 12,272 |
| 2024-03-11 | 112.80 | 114.20 | 112.60 | 114.20 | 114.16 | 2,780 |
| 2024-03-08 | 113.40 | 113.40 | 112.60 | 113.40 | 113.36 | 4,857 |
| 2024-03-07 | 108.20 | 113.40 | 108.20 | 113.33 | 113.29 | 8,625 |
| 2024-03-06 | 113.00 | 114.00 | 113.00 | 114.00 | 113.96 | 1,184 |
| 2024-03-05 | 112.00 | 113.00 | 112.00 | 113.00 | 112.96 | 1,745 |
| 2024-03-04 | 112.00 | 112.40 | 111.80 | 112.14 | 112.10 | 15,104 |
| 2024-03-01 | 110.79 | 112.20 | 110.79 | 111.77 | 111.72 | 17,206 |
| 2024-02-29 | 109.99 | 110.80 | 109.99 | 110.40 | 110.36 | 3,220 |
| 2024-02-28 | 109.60 | 109.60 | 109.15 | 109.60 | 109.56 | 845 |
| 2024-02-27 | 110.21 | 110.21 | 109.39 | 109.80 | 109.76 | 624 |
| 2024-02-26 | 110.10 | 110.46 | 109.60 | 109.73 | 109.69 | 15,891 |
| 2024-02-23 | 108.40 | 110.00 | 108.40 | 110.00 | 109.96 | 1,553 |
| 2024-02-22 | 109.60 | 110.20 | 108.19 | 108.80 | 108.76 | 5,266 |
| 2024-02-21 | 108.40 | 109.20 | 107.40 | 108.80 | 108.76 | 15,687 |
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.