SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	110.30	114.00	110.00	113.04	112.99	8,486
2023-03-02	110.70	111.00	109.00	109.44	109.38	5,773
2023-03-01	110.10	111.00	109.80	110.65	110.59	14,697
2023-02-28	110.60	110.60	109.20	109.80	109.75	4,552
2023-02-27	109.60	111.80	109.60	111.04	110.98	6,897
2023-02-24	109.40	110.80	108.80	109.20	109.15	3,625
2023-02-23	109.40	110.20	108.80	109.20	109.15	7,664
2023-02-22	110.80	110.80	108.20	110.20	110.14	4,153
2023-02-21	111.32	112.80	111.32	112.13	112.07	2,799
2023-02-20	110.30	112.00	110.30	110.99	110.93	3,856
2023-02-17	110.10	111.40	109.20	110.86	110.80	2,124
2023-02-16	110.90	111.40	110.20	110.80	110.75	1,853
2023-02-15	109.60	110.80	109.60	110.00	109.95	3,489
2023-02-14	109.80	110.20	108.80	109.39	109.34	4,743
2023-02-13	109.40	110.20	109.20	109.40	109.35	2,349
2023-02-10	109.60	109.60	108.20	108.78	108.72	2,555
2023-02-09	110.10	110.80	108.60	109.92	109.87	5,458
2023-02-08	109.60	110.00	107.80	109.48	109.42	1,642
2023-02-07	109.40	109.40	107.40	108.00	107.95	2,139
2023-02-06	111.30	111.60	108.60	109.20	109.15	8,255
2023-02-03	110.90	111.60	109.20	110.40	110.35	1,702
2023-02-02	108.00	111.00	107.00	107.00	106.95	2,509
2023-02-01	106.20	107.40	106.20	106.80	106.75	2,724
2023-01-31	107.00	107.00	105.00	105.87	105.82	743
2023-01-30	106.10	107.60	105.80	106.35	106.29	1,277
2023-01-27	104.80	107.20	104.80	106.39	106.34	6,174
2023-01-26	105.40	105.60	104.20	104.43	104.38	1,740
2023-01-25	104.00	105.20	103.80	103.97	103.91	3,926
2023-01-24	104.20	105.20	103.80	104.00	103.95	2,981
2023-01-23	101.95	104.40	100.20	103.00	102.95	8,701
2023-01-20	99.650	101.40	99.600	100.50	100.45	3,066
2023-01-19	98.100	99.100	97.600	98.630	98.582	3,003
2023-01-18	97.800	100.80	97.800	100.14	100.09	4,230
2023-01-17	96.000	97.500	94.700	97.190	97.142	4,918
2023-01-16	92.800	96.000	92.500	95.291	95.244	4,303
2023-01-13	93.350	93.800	92.300	92.619	92.573	3,026
2023-01-12	92.500	92.800	90.800	92.300	92.254	5,319
2023-01-11	92.000	93.200	92.000	92.291	92.245	3,705
2023-01-10	93.450	93.700	91.400	91.925	91.880	2,733
2023-01-09	93.650	94.700	93.200	93.900	93.854	1,995
2023-01-06	92.500	92.500	91.000	91.176	91.131	1,249
2023-01-05	92.900	93.400	92.700	92.991	92.945	708
2023-01-04	91.000	92.800	91.000	91.203	91.158	2,383
2023-01-03	88.700	91.000	88.700	90.818	90.773	5,441
2022-12-30	88.300	88.300	87.300	87.885	87.842	13,945
2022-12-29	87.150	88.200	86.300	87.633	87.590	1,517
2022-12-28	87.050	87.800	86.800	87.038	86.995	2,257
2022-12-23	85.600	86.800	85.600	86.590	86.548	2,927
2022-12-22	86.900	87.700	85.500	85.700	85.658	1,547
2022-12-21	86.000	87.300	86.000	87.030	86.987	1,996
2022-12-20	85.450	86.200	85.200	85.885	85.842	2,296
2022-12-19	85.850	86.500	85.400	86.100	86.058	5,356
2022-12-16	86.800	86.800	84.600	85.696	85.653	7,600
2022-12-15	87.750	88.300	86.500	88.199	88.156	2,427
2022-12-14	89.450	89.800	88.800	89.499	89.455	1,251
2022-12-13	89.650	92.500	88.500	90.285	90.241	5,404
2022-12-12	89.400	89.400	88.000	89.400	89.356	2,765
2022-12-09	87.600	89.400	87.600	88.310	88.266	2,498
2022-12-08	88.200	88.200	87.100	87.600	87.557	1,450
2022-12-07	88.500	88.500	87.600	88.269	88.226	2,746

← NewerPage 16 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.