SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	100.05	100.20	99.300	99.780	99.741	39,562
2023-08-29	98.500	99.500	97.900	99.280	99.242	4,068
2023-08-25	98.498	99.100	98.498	98.900	98.862	1,877
2023-08-24	99.850	100.80	98.477	98.500	98.462	5,112
2023-08-23	100.45	100.60	99.600	99.900	99.861	1,689
2023-08-22	100.81	100.81	100.20	100.40	100.36	903
2023-08-21	101.15	101.40	99.899	99.900	99.861	1,650
2023-08-18	100.45	100.80	99.000	99.750	99.711	5,213
2023-08-17	101.80	101.80	100.58	100.58	100.54	7,746
2023-08-16	102.00	103.00	102.00	102.60	102.56	3,100
2023-08-15	101.80	101.80	101.20	101.40	101.36	28,625
2023-08-14	102.28	102.28	101.20	102.20	102.16	3,265
2023-08-11	102.00	103.00	102.00	102.18	102.14	1,875
2023-08-10	103.00	103.00	101.20	102.49	102.45	4,849
2023-08-09	102.50	103.20	102.00	103.00	102.96	2,766
2023-08-08	102.51	102.51	101.40	101.40	101.36	995
2023-08-07	103.00	104.00	103.00	103.62	103.58	5,969
2023-08-04	100.85	103.00	100.51	103.00	102.96	3,186
2023-08-03	101.20	103.80	100.40	100.50	100.46	32,424
2023-08-02	101.40	103.20	101.40	101.79	101.75	3,368
2023-07-31	102.90	103.60	102.40	103.20	103.16	4,777
2023-07-28	103.50	104.20	103.20	103.50	103.46	2,550
2023-07-27	103.20	105.40	103.20	103.81	103.77	3,446
2023-07-26	103.05	103.41	102.60	103.41	103.37	8,656
2023-07-25	101.00	103.40	100.80	102.29	102.25	8,833
2023-07-24	101.15	102.00	100.60	101.40	101.36	1,878
2023-07-21	101.95	102.60	100.80	101.20	101.16	7,475
2023-07-20	100.00	103.00	98.800	102.40	102.36	7,708
2023-07-19	105.00	105.00	100.60	102.12	102.08	11,943
2023-07-18	108.80	108.80	103.40	105.00	104.96	16,977
2023-07-17	113.40	114.40	112.20	112.23	112.18	2,365
2023-07-14	113.40	114.40	113.00	113.55	113.51	6,145
2023-07-13	114.50	115.40	113.60	113.86	113.82	3,341
2023-07-12	115.20	115.20	113.40	114.30	114.26	3,295
2023-07-11	113.60	115.20	113.60	114.80	114.76	2,334
2023-07-10	114.10	114.40	112.40	113.41	113.37	3,578
2023-07-07	114.10	115.20	114.10	114.30	114.26	2,921
2023-07-06	113.00	114.20	113.00	113.57	113.52	2,365
2023-07-05	114.10	114.40	112.86	114.20	114.16	882
2023-07-04	115.50	116.40	115.20	115.72	115.68	1,799
2023-07-03	117.00	117.00	115.20	115.40	115.36	1,308
2023-06-30	116.00	118.61	116.00	118.31	118.27	1,663
2023-06-29	116.60	117.00	115.50	115.50	115.45	3,820
2023-06-28	114.50	117.00	113.80	116.36	116.31	15,430
2023-06-27	114.10	115.20	112.60	113.20	113.16	3,025
2023-06-26	113.40	114.20	113.00	114.00	113.96	3,474
2023-06-23	114.80	114.80	113.00	113.60	113.56	5,180
2023-06-22	116.00	116.40	114.80	115.20	115.16	5,621
2023-06-21	118.90	119.03	116.19	116.19	116.14	4,734
2023-06-20	120.00	120.80	119.20	119.40	119.35	5,692
2023-06-19	122.40	122.40	120.59	120.59	120.54	6,144
2023-06-16	125.60	125.60	122.40	123.00	122.95	2,763
2023-06-15	126.50	127.00	122.40	123.40	123.35	3,562
2023-06-14	127.00	128.80	127.00	127.17	127.13	7,760
2023-06-13	126.10	127.20	125.60	126.20	126.15	7,310
2023-06-12	121.40	126.00	121.40	126.00	125.95	4,680
2023-06-09	123.50	125.20	122.60	123.61	123.56	3,832
2023-06-08	123.00	125.60	123.00	125.20	125.15	6,897
2023-06-07	123.30	123.40	122.64	123.39	123.35	3,686
2023-06-06	122.70	123.20	122.00	122.99	122.94	4,133

← NewerPage 14 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.