SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	109.01	109.01	108.00	109.00	108.96	1,477
2024-02-19	108.60	109.00	107.40	109.00	108.96	17,404
2024-02-16	108.20	108.41	107.99	108.40	108.36	501
2024-02-15	108.20	108.81	106.60	108.01	107.97	1,023
2024-02-14	107.00	108.40	107.00	107.61	107.57	8,024
2024-02-13	106.00	106.00	105.31	105.68	105.63	1,978
2024-02-12	107.40	107.40	106.00	106.57	106.53	1,500
2024-02-09	108.95	108.95	108.19	108.19	108.15	585
2024-02-08	108.82	110.60	108.82	108.82	108.78	4,827
2024-02-07	109.40	109.81	108.80	108.80	108.76	3,762
2024-02-06	108.20	109.61	108.20	109.61	109.57	5,627
2024-02-05	106.20	108.03	106.20	107.20	107.16	7,665
2024-02-02	107.10	108.60	105.99	106.00	105.96	5,127
2024-02-01	105.60	106.40	103.80	106.40	106.36	29,710
2024-01-31	104.40	105.40	103.79	104.20	104.16	15,664
2024-01-30	104.05	105.40	104.00	104.94	104.90	3,308
2024-01-29	104.21	104.21	103.20	103.51	103.47	718
2024-01-26	103.10	105.20	102.99	105.18	105.14	3,458
2024-01-25	102.20	104.00	102.20	102.29	102.25	5,365
2024-01-24	101.20	102.41	101.20	101.32	101.28	5,799
2024-01-23	99.700	101.80	99.700	101.41	101.37	7,434
2024-01-22	99.850	100.41	99.610	100.19	100.15	1,811
2024-01-19	101.00	101.00	98.899	99.181	99.142	3,666
2024-01-18	98.700	101.60	98.600	101.29	101.25	5,419
2024-01-17	101.40	101.40	97.993	98.665	98.627	5,254
2024-01-16	103.10	103.60	102.39	103.40	103.36	3,187
2024-01-15	103.80	103.80	102.19	103.00	102.96	1,809
2024-01-12	102.55	103.60	101.80	102.80	102.76	2,057
2024-01-11	103.00	103.00	101.40	101.60	101.56	2,267
2024-01-10	102.35	102.60	100.20	102.00	101.96	3,556
2024-01-09	103.05	103.20	102.20	102.80	102.76	1,635
2024-01-08	103.05	103.40	101.40	103.20	103.16	1,890
2024-01-05	103.05	103.20	101.20	102.60	102.56	3,491
2024-01-04	102.50	103.20	101.60	102.35	102.31	3,599
2024-01-03	104.20	104.20	101.19	101.60	101.56	3,849
2023-12-29	104.00	104.40	103.20	104.15	104.11	4,479
2023-12-28	103.50	104.00	103.19	103.92	103.88	4,950
2023-12-27	103.65	104.80	102.80	103.60	103.56	3,379
2023-12-22	103.65	104.80	102.80	104.80	104.76	1,262
2023-12-21	104.60	105.00	102.60	103.90	103.86	4,592
2023-12-20	105.40	105.60	104.00	104.46	104.42	9,029
2023-12-19	103.80	105.60	103.80	104.19	104.15	7,344
2023-12-18	103.30	104.20	103.00	103.81	103.77	6,212
2023-12-15	103.60	104.40	103.60	103.90	103.86	7,318
2023-12-14	101.60	104.20	101.60	103.35	103.31	6,571
2023-12-13	101.15	101.40	99.897	99.996	99.957	3,369
2023-12-12	99.250	101.60	98.500	101.24	101.20	9,815
2023-12-11	98.700	99.100	96.900	98.564	98.526	3,176
2023-12-08	97.300	98.700	97.300	98.444	98.405	26,129
2023-12-07	98.700	98.800	96.800	97.369	97.331	4,166
2023-12-06	97.950	99.200	97.300	97.768	97.730	3,135
2023-12-05	96.800	98.300	96.800	98.100	98.062	3,739
2023-12-04	98.300	98.300	96.342	96.342	96.305	2,032
2023-12-01	98.700	98.700	96.990	97.899	97.861	4,955
2023-11-30	98.350	98.700	96.900	98.429	98.391	17,849
2023-11-29	96.700	97.700	96.700	97.383	97.346	4,774
2023-11-28	95.300	95.300	94.600	95.162	95.125	3,905
2023-11-27	95.200	97.300	95.200	95.590	95.553	8,370
2023-11-24	96.000	96.200	95.400	96.190	96.153	3,557
2023-11-23	96.050	96.700	95.600	95.790	95.753	3,765

← NewerPage 12 of 21 · 1,244 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.