SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	90.000	90.000	87.000	87.550	87.506	3,603
2022-09-12	89.250	89.600	88.707	89.441	89.396	7,827
2022-09-09	86.800	88.800	86.800	88.123	88.080	4,425
2022-09-08	86.900	88.200	85.200	86.600	86.557	3,707
2022-09-07	88.300	88.300	87.200	88.173	88.129	1,738
2022-09-06	89.050	90.600	88.400	90.500	90.455	3,840
2022-09-05	90.307	90.307	89.400	89.603	89.559	3,306
2022-09-02	89.900	91.600	89.900	90.338	90.294	4,455
2022-09-01	90.200	90.200	89.300	89.508	89.464	5,312
2022-08-31	92.600	92.600	91.491	91.773	91.727	7,317
2022-08-30	92.000	93.000	91.700	92.911	92.865	6,246
2022-08-26	95.050	99.600	91.400	91.800	91.755	8,801
2022-08-25	96.500	96.500	93.700	95.700	95.653	3,280
2022-08-24	95.250	95.700	93.600	95.700	95.653	5,921
2022-08-23	95.050	96.100	95.000	95.545	95.497	2,660
2022-08-22	97.200	97.800	95.300	95.750	95.703	5,115
2022-08-19	98.600	98.600	97.300	98.272	98.223	5,260
2022-08-18	97.000	99.400	96.500	98.607	98.558	4,587
2022-08-17	106.70	107.20	95.500	96.800	96.752	24,668
2022-08-16	106.80	108.20	106.80	107.28	107.23	3,665
2022-08-15	107.10	108.40	106.80	107.59	107.54	6,045
2022-08-12	106.70	107.80	106.60	106.80	106.75	1,714
2022-08-11	106.00	107.60	106.00	107.14	107.09	5,328
2022-08-10	103.30	106.20	102.25	106.20	106.15	2,942
2022-08-09	104.80	104.80	102.80	104.77	104.72	2,653
2022-08-08	105.39	105.80	105.39	105.40	105.35	3,620
2022-08-05	106.90	107.60	104.20	105.32	105.27	5,056
2022-08-04	106.60	108.20	106.60	107.10	107.05	18,227
2022-08-03	104.20	105.80	104.20	105.27	105.21	4,727
2022-08-02	103.70	104.20	101.60	103.20	103.15	3,134
2022-07-29	102.60	105.40	102.60	104.80	104.75	3,308
2022-07-28	101.00	103.40	101.00	103.00	102.95	4,678
2022-07-27	101.35	101.80	100.88	101.20	101.15	1,526
2022-07-26	101.95	102.00	100.40	101.20	101.15	3,174
2022-07-25	103.00	103.00	101.90	102.72	102.66	2,632
2022-07-22	102.75	104.20	101.80	103.62	103.57	3,926
2022-07-21	101.95	103.00	100.80	102.75	102.70	5,941
2022-07-20	100.60	102.00	100.60	101.24	101.19	3,061
2022-07-19	99.450	101.00	97.700	101.00	100.95	1,538
2022-07-18	99.500	100.40	99.000	100.00	99.951	2,544
2022-07-15	96.700	99.000	96.700	99.000	98.951	2,807
2022-07-14	97.550	97.600	95.900	97.096	97.048	2,451
2022-07-13	98.300	98.300	96.100	97.800	97.752	4,248
2022-07-12	98.300	98.300	95.700	97.274	97.226	3,318
2022-07-11	98.500	99.323	97.600	99.323	99.274	3,420
2022-07-08	98.500	99.000	97.800	98.510	98.461	3,658
2022-07-07	97.700	98.600	97.700	98.205	98.157	1,772
2022-07-06	95.200	97.000	95.200	96.600	96.552	3,336
2022-07-05	97.400	97.600	94.000	96.802	96.754	5,323
2022-07-04	96.000	96.500	95.200	95.864	95.816	1,500
2022-07-01	95.650	96.300	95.000	95.500	95.453	5,943
2022-06-30	96.503	96.503	93.100	96.500	96.452	7,379
2022-06-29	99.200	99.200	97.600	98.320	98.272	6,311
2022-06-28	101.20	101.20	100.00	100.20	100.15	3,232
2022-06-27	100.20	101.80	100.20	100.54	100.49	3,753
2022-06-24	98.700	99.700	98.700	99.600	99.551	3,292
2022-06-23	98.150	98.700	97.200	98.000	97.952	5,755
2022-06-22	99.500	99.900	97.200	97.200	97.152	4,731
2022-06-21	99.500	101.00	99.500	100.53	100.48	3,403
2022-06-20	98.300	99.400	98.300	99.200	99.151	4,893

← NewerPage 18 of 21 · 1,245 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.