SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	90.600	90.600	88.300	89.170	89.126	5,823
2022-12-05	92.500	92.500	91.100	91.614	91.569	1,867
2022-12-02	92.000	93.300	91.000	91.428	91.383	4,299
2022-12-01	90.900	92.300	90.800	92.241	92.196	3,195
2022-11-30	90.100	90.900	90.100	90.519	90.475	9,719
2022-11-29	89.750	89.900	89.067	89.200	89.156	15,770
2022-11-28	90.000	91.700	89.291	91.199	91.154	1,242
2022-11-25	90.500	90.500	89.200	90.004	89.960	4,121
2022-11-24	91.350	92.200	90.500	90.968	90.923	5,809
2022-11-23	91.650	91.800	90.200	91.800	91.755	10,197
2022-11-22	91.850	92.100	91.000	91.666	91.621	1,440
2022-11-21	91.750	92.200	90.700	91.408	91.362	766
2022-11-18	91.750	92.300	90.100	92.200	92.155	2,080
2022-11-17	91.250	93.000	90.000	90.700	90.655	2,087
2022-11-16	97.126	97.126	90.500	91.600	91.555	5,553
2022-11-15	98.000	98.000	95.300	97.800	97.752	4,632
2022-11-14	101.60	101.60	96.800	100.80	100.75	2,230
2022-11-11	100.40	102.20	100.40	101.90	101.85	752
2022-11-10	95.450	99.700	94.700	95.966	95.918	15,034
2022-11-09	95.650	96.400	94.700	95.568	95.521	6,238
2022-11-08	92.500	95.391	92.100	94.590	94.543	4,057
2022-11-07	91.050	92.241	90.500	91.788	91.742	2,366
2022-11-04	89.000	91.000	89.000	89.763	89.718	3,800
2022-11-03	90.400	90.400	87.600	88.281	88.238	6,867
2022-11-02	90.700	91.200	90.000	90.603	90.559	6,901
2022-11-01	90.900	92.700	90.356	90.356	90.311	7,791
2022-10-31	91.300	91.300	90.000	91.077	91.032	1,608
2022-10-28	91.900	91.900	90.000	91.700	91.655	2,451
2022-10-27	92.300	93.400	91.600	92.200	92.155	1,749
2022-10-26	90.200	93.300	90.200	92.638	92.592	4,445
2022-10-25	88.500	90.500	87.900	89.918	89.874	3,253
2022-10-24	86.300	88.500	86.300	87.835	87.792	9,534
2022-10-21	86.400	86.400	84.500	85.983	85.941	3,388
2022-10-20	87.100	87.100	85.900	86.366	86.324	4,512
2022-10-19	87.250	87.800	86.400	86.859	86.816	3,404
2022-10-18	86.100	87.700	86.100	86.947	86.905	3,373
2022-10-17	84.900	85.300	83.100	84.744	84.702	4,592
2022-10-14	85.050	86.500	84.100	84.300	84.258	2,769
2022-10-13	82.700	84.400	80.900	83.189	83.148	6,603
2022-10-12	84.500	84.700	82.900	83.083	83.042	3,496
2022-10-11	85.050	86.300	83.900	84.800	84.758	14,291
2022-10-10	85.050	86.100	84.800	86.020	85.978	2,066
2022-10-07	86.800	87.400	85.100	85.750	85.708	2,178
2022-10-06	87.150	88.600	87.000	87.400	87.357	1,517
2022-10-05	88.800	88.800	87.800	87.800	87.757	2,188
2022-10-04	87.900	89.600	87.900	89.200	89.156	4,811
2022-10-03	83.550	86.000	82.900	83.030	82.989	2,360
2022-09-30	82.900	85.199	82.900	84.075	84.034	3,904
2022-09-29	84.800	84.800	82.100	83.100	83.059	6,642
2022-09-28	86.309	86.309	83.900	85.344	85.302	4,983
2022-09-27	85.500	87.600	85.500	86.300	86.257	10,216
2022-09-26	83.650	85.700	83.500	85.500	85.458	5,197
2022-09-23	87.250	87.400	83.300	84.000	83.959	10,808
2022-09-22	88.600	89.300	87.500	87.700	87.657	4,587
2022-09-21	88.000	89.400	88.000	89.200	89.156	9,094
2022-09-20	88.000	88.700	87.100	88.400	88.356	8,710
2022-09-16	85.350	86.700	83.700	85.759	85.717	11,659
2022-09-15	85.350	86.200	84.600	85.331	85.289	2,316
2022-09-14	86.000	86.900	85.100	85.783	85.741	3,837
2022-09-13	90.000	90.000	87.000	87.550	87.506	3,603

← NewerPage 17 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.