SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	100.40	100.80	97.800	99.823	99.774	32,800
2022-06-16	101.00	101.00	98.200	100.04	99.987	5,497
2022-06-15	102.60	104.20	102.60	102.77	102.72	8,174
2022-06-14	102.55	103.20	101.59	102.40	102.35	8,077
2022-06-13	103.80	103.80	102.00	102.80	102.75	6,724
2022-06-10	107.60	107.60	105.40	106.21	106.15	11,630
2022-06-09	108.60	109.40	108.00	108.38	108.33	5,636
2022-06-08	109.20	109.20	108.60	109.16	109.10	3,460
2022-06-07	110.10	110.80	109.40	110.60	110.55	6,897
2022-06-01	109.80	112.00	109.40	110.95	110.90	17,898
2022-05-31	110.90	111.00	108.59	109.03	108.98	8,834
2022-05-30	110.20	111.80	110.20	111.40	111.35	13,562
2022-05-27	107.00	110.00	107.00	109.39	109.33	9,824
2022-05-25	106.30	107.20	104.00	104.11	104.06	15,272
2022-05-24	108.60	109.40	103.60	105.80	105.75	27,606
2022-05-23	112.40	112.40	110.80	111.70	111.65	9,928
2022-05-20	113.00	113.20	110.20	111.43	111.38	11,807
2022-05-19	111.00	111.00	107.80	111.00	110.95	15,505
2022-05-18	114.50	114.60	110.60	114.03	113.97	12,280
2022-05-17	114.90	116.00	113.60	115.20	115.14	57,507
2022-05-16	116.00	116.00	114.39	115.16	115.10	21,594
2022-05-13	114.20	116.00	114.20	115.60	115.54	14,136
2022-05-12	112.60	112.60	110.00	111.17	111.11	9,322
2022-05-11	112.60	113.20	111.00	113.00	112.94	6,125
2022-05-10	110.99	113.20	110.99	112.88	112.82	8,953
2022-05-09	113.80	113.80	109.80	110.80	110.75	8,029
2022-05-06	117.60	117.60	113.20	114.20	114.14	10,703
2022-05-05	119.50	121.40	118.19	120.20	120.14	6,170
2022-05-04	119.50	120.60	118.40	120.29	120.23	7,669
2022-05-03	120.40	121.20	118.60	120.00	119.94	2,865
2022-04-29	121.60	123.40	121.00	122.80	122.74	8,017
2022-04-28	126.20	126.20	120.80	123.26	123.17	6,258
2022-04-27	124.60	124.60	121.60	123.40	123.32	11,290
2022-04-26	125.20	125.20	121.99	122.00	121.92	20,718
2022-04-25	125.20	125.40	123.73	124.45	124.37	24,199
2022-04-22	128.60	129.20	125.59	127.61	127.52	14,609
2022-04-21	127.70	129.80	127.60	128.92	128.83	7,971
2022-04-20	126.70	127.80	125.00	127.11	127.02	25,671
2022-04-19	125.00	125.00	122.60	123.94	123.86	5,998
2022-04-14	125.60	125.60	123.20	123.40	123.32	18,003
2022-04-13	126.10	126.40	121.80	123.60	123.52	27,586
2022-04-12	122.10	126.80	119.20	125.94	125.86	51,372
2022-04-11	120.80	120.80	118.80	119.52	119.44	8,173
2022-04-08	121.20	121.20	119.20	120.49	120.41	3,544
2022-04-07	121.00	121.00	117.40	118.80	118.72	7,493
2022-04-06	122.10	122.80	119.00	121.00	120.92	7,250
2022-04-05	125.40	126.20	120.20	121.84	121.76	2,825
2022-04-04	127.00	127.00	122.00	125.00	124.92	34,649
2022-04-01	128.20	129.20	127.18	127.20	127.11	6,437
2022-03-31	131.50	132.00	128.40	129.45	129.37	8,934
2022-03-30	132.20	132.20	130.10	131.10	131.01	3,426
2022-03-29	132.50	133.40	132.00	132.40	132.31	3,837
2022-03-28	131.50	132.20	130.90	131.09	131.00	7,858
2022-03-25	132.50	134.50	131.50	132.09	132.00	12,719
2022-03-24	135.49	135.49	133.50	134.30	134.21	11,300
2022-03-23	136.50	137.70	134.30	135.70	135.61	2,844
2022-03-22	136.50	137.60	136.30	137.00	136.91	4,749
2022-03-21	137.20	137.20	134.50	135.90	135.81	4,577
2022-03-18	134.50	136.40	133.70	135.69	135.60	33,448
2022-03-17	133.50	134.68	133.30	134.60	134.51	5,974

← NewerPage 19 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.