SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	123.30	123.40	121.80	122.20	122.15	2,234
2023-06-02	122.10	123.39	121.60	121.60	121.55	4,953
2023-06-01	122.20	122.20	119.00	120.60	120.55	618
2023-05-31	121.00	123.00	120.00	121.98	121.93	26,989
2023-05-30	121.60	123.00	121.60	122.39	122.35	2,358
2023-05-26	120.60	122.20	120.40	121.25	121.20	9,196
2023-05-25	118.90	120.20	118.01	118.01	117.97	3,451
2023-05-24	119.40	119.40	118.59	118.81	118.77	5,222
2023-05-23	120.80	121.60	120.40	120.71	120.67	5,761
2023-05-22	122.10	122.20	120.80	121.68	121.63	4,910
2023-05-19	121.20	123.00	121.20	122.43	122.39	4,051
2023-05-17	121.20	121.20	119.40	120.02	119.98	5,379
2023-05-16	120.40	122.00	120.20	121.03	120.98	9,684
2023-05-15	121.60	121.60	119.60	120.47	120.42	5,375
2023-05-12	120.80	121.60	119.80	121.42	121.38	3,062
2023-05-11	120.00	121.40	120.00	120.60	120.55	3,893
2023-05-10	121.00	121.00	119.40	119.92	119.87	3,022
2023-05-09	120.00	121.00	120.00	120.62	120.57	5,953
2023-05-05	120.00	122.20	119.80	121.01	120.97	5,243
2023-05-04	118.60	120.00	118.60	119.20	119.15	4,141
2023-05-03	118.00	119.60	118.00	118.53	118.48	4,434
2023-05-02	117.00	117.60	116.20	117.00	116.95	3,756
2023-04-28	115.70	117.80	115.40	116.00	115.95	913
2023-04-27	117.60	120.20	117.40	119.06	119.00	4,289
2023-04-26	118.41	118.41	116.60	116.80	116.75	829
2023-04-25	118.90	119.40	118.40	119.30	119.24	383
2023-04-24	121.20	122.40	120.60	121.20	121.14	1,540
2023-04-21	120.20	121.80	120.20	121.13	121.07	2,261
2023-04-20	120.40	121.60	120.40	121.20	121.14	2,725
2023-04-19	120.60	120.60	119.60	120.59	120.53	2,716
2023-04-18	120.60	122.00	120.20	121.00	120.94	3,945
2023-04-17	120.20	121.00	119.60	120.30	120.24	2,666
2023-04-14	120.60	121.60	119.00	120.60	120.54	3,729
2023-04-13	120.00	123.20	118.60	120.80	120.74	7,952
2023-04-12	117.20	119.00	115.80	116.60	116.54	966
2023-04-11	117.40	117.40	116.60	117.20	117.14	511
2023-04-06	115.60	116.60	115.60	115.98	115.93	1,767
2023-04-05	117.40	117.40	115.40	115.40	115.34	2,737
2023-04-04	117.60	119.80	117.58	117.60	117.54	3,147
2023-04-03	118.10	119.20	116.80	118.99	118.94	4,392
2023-03-31	114.80	118.80	114.80	118.41	118.35	30,963
2023-03-30	114.10	114.60	113.40	114.40	114.34	1,154
2023-03-29	110.80	113.20	110.80	113.11	113.06	2,860
2023-03-28	110.70	111.30	109.80	110.98	110.92	1,798
2023-03-27	111.10	112.00	110.40	110.80	110.74	3,130
2023-03-24	110.70	110.80	109.60	109.99	109.93	4,204
2023-03-23	111.20	112.40	111.20	112.20	112.14	1,796
2023-03-22	111.60	112.20	111.60	112.00	111.94	568
2023-03-21	111.00	112.80	111.00	111.74	111.68	2,429
2023-03-20	106.50	111.00	106.40	110.40	110.35	15,956
2023-03-17	109.40	110.80	107.40	108.41	108.36	7,177
2023-03-16	110.10	111.00	107.80	109.41	109.36	4,431
2023-03-15	111.60	111.60	108.80	109.00	108.95	2,358
2023-03-14	111.10	112.20	110.20	111.48	111.43	1,892
2023-03-13	113.20	113.21	109.60	111.60	111.55	7,574
2023-03-10	114.70	115.00	112.80	113.60	113.54	3,145
2023-03-09	114.10	116.80	113.80	116.60	116.54	3,744
2023-03-08	114.50	115.20	112.80	114.20	114.14	2,877
2023-03-07	116.00	117.00	114.40	115.13	115.07	6,115
2023-03-06	114.60	116.60	114.60	115.40	115.34	7,709

← NewerPage 15 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.