SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	96.650	97.200	95.300	96.699	96.662	927
2023-11-21	96.000	96.000	95.300	95.590	95.553	4,207
2023-11-20	97.098	97.098	96.600	96.900	96.862	2,974
2023-11-17	97.150	98.000	96.600	96.825	96.788	1,481
2023-11-16	97.700	97.700	96.900	96.900	96.862	848
2023-11-15	97.600	99.110	97.390	98.351	98.313	1,715
2023-11-14	95.100	97.000	95.100	97.000	96.962	2,613
2023-11-13	93.900	94.900	93.900	94.603	94.567	3,413
2023-11-10	93.100	94.500	93.100	94.500	94.463	3,084
2023-11-09	93.800	95.300	93.800	94.869	94.832	3,793
2023-11-08	94.000	94.100	91.809	93.999	93.963	4,579
2023-11-07	92.100	92.400	91.700	91.909	91.874	6,285
2023-11-06	94.100	94.700	92.300	92.800	92.764	3,494
2023-11-03	91.500	93.600	91.500	92.559	92.523	4,471
2023-11-02	91.150	93.100	90.800	90.982	90.947	9,634
2023-11-01	90.400	91.600	90.000	90.699	90.664	17,907
2023-10-31	90.800	91.900	89.100	90.409	90.374	30,768
2023-10-30	91.200	92.400	91.200	91.900	91.864	15,947
2023-10-27	90.400	91.500	89.399	90.665	90.630	16,185
2023-10-26	90.500	90.500	89.200	89.900	89.865	4,100
2023-10-25	90.700	91.200	89.200	90.900	90.865	18,216
2023-10-24	91.050	91.300	90.100	90.691	90.656	9,221
2023-10-23	91.100	91.100	89.600	90.700	90.665	16,818
2023-10-20	91.850	91.900	91.100	91.200	91.165	19,605
2023-10-19	93.000	93.000	90.200	92.072	92.036	4,217
2023-10-18	93.600	93.600	92.300	92.400	92.364	2,636
2023-10-17	95.200	95.200	93.700	94.800	94.763	4,866
2023-10-16	96.000	96.100	95.300	95.504	95.467	2,077
2023-10-13	96.900	96.900	95.500	95.581	95.544	13,142
2023-10-12	97.400	98.400	97.100	97.103	97.065	3,058
2023-10-11	96.600	97.900	96.600	97.700	97.662	3,671
2023-10-10	96.300	98.300	96.300	98.000	97.962	10,780
2023-10-09	96.800	96.800	94.600	95.003	94.966	14,099
2023-10-06	96.650	97.400	95.500	96.803	96.765	3,568
2023-10-05	97.000	97.800	96.400	97.200	97.162	1,309
2023-10-04	97.400	97.700	96.399	96.600	96.563	13,444
2023-10-03	98.300	99.000	97.398	97.410	97.372	6,280
2023-10-02	100.81	100.81	98.400	98.680	98.642	2,316
2023-09-29	100.20	101.40	100.20	100.20	100.16	3,177
2023-09-28	98.223	99.500	98.223	98.900	98.862	5,631
2023-09-27	98.500	99.000	97.700	97.876	97.838	2,341
2023-09-26	99.500	99.500	98.192	98.423	98.385	6,485
2023-09-25	100.00	100.00	99.100	99.868	99.830	5,222
2023-09-22	101.40	101.40	100.20	100.20	100.16	2,596
2023-09-21	101.55	102.80	101.40	101.96	101.92	2,745
2023-09-20	101.00	102.00	101.00	101.38	101.34	17,411
2023-09-19	101.80	101.80	100.59	100.80	100.76	3,154
2023-09-18	100.65	101.80	100.40	101.00	100.96	8,990
2023-09-15	101.80	101.80	100.60	100.60	100.56	6,378
2023-09-14	100.60	100.60	99.700	100.18	100.14	5,659
2023-09-13	100.00	100.00	99.300	99.580	99.541	3,046
2023-09-12	99.300	100.80	98.900	100.40	100.36	4,283
2023-09-11	99.250	100.60	99.200	99.200	99.162	893
2023-09-08	100.00	100.80	98.400	99.292	99.254	2,104
2023-09-07	100.80	102.60	100.00	102.07	102.03	2,296
2023-09-06	101.20	102.40	101.20	101.79	101.75	3,223
2023-09-05	102.60	102.60	101.40	101.58	101.54	2,487
2023-09-04	102.70	103.40	101.80	103.00	102.96	8,753
2023-09-01	101.40	102.80	101.03	102.40	102.36	1,553
2023-08-31	100.78	101.81	100.78	101.60	101.56	5,289

← NewerPage 13 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.