SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	132.80	133.60	128.80	130.50	130.50	14,576
2026-07-23	141.40	145.20	139.79	140.40	140.40	57,658
2026-07-22	140.20	140.80	139.00	140.40	140.40	2,356
2026-07-21	139.11	140.80	139.11	140.80	140.80	3,697
2026-07-20	139.10	140.00	138.20	138.86	138.86	4,614
2026-07-17	139.10	140.20	138.40	139.30	139.30	5,349
2026-07-16	138.20	140.00	138.20	140.00	140.00	3,267
2026-07-15	137.80	138.40	137.14	138.10	138.10	2,126
2026-07-14	135.60	138.00	135.60	136.61	136.61	3,479
2026-07-13	135.40	137.40	135.40	136.39	136.39	3,179
2026-07-10	134.10	137.20	132.60	136.80	136.80	5,309
2026-07-09	132.00	134.00	131.60	132.20	132.20	5,767
2026-07-08	134.80	134.80	131.59	131.70	131.70	10,455
2026-07-07	137.60	138.60	133.99	134.55	134.55	5,615
2026-07-06	134.40	138.40	134.40	137.28	137.28	5,168
2026-07-03	133.00	134.40	132.74	133.80	133.80	2,191
2026-07-02	133.60	134.40	132.60	133.20	133.20	2,360
2026-07-01	132.00	135.00	132.00	133.80	133.80	7,027
2026-06-30	133.80	135.20	133.20	134.45	134.45	2,844
2026-06-29	132.80	134.40	132.80	133.80	133.80	4,855
2026-06-26	134.30	135.00	134.10	134.10	134.10	5,818
2026-06-25	134.50	136.40	134.00	136.00	136.00	3,269
2026-06-24	132.40	133.60	131.30	133.40	133.40	6,849
2026-06-23	130.80	133.60	130.80	132.73	132.73	7,116
2026-06-22	132.40	133.80	132.00	132.80	132.80	12,360
2026-06-19	132.00	133.40	132.00	132.40	132.40	5,506
2026-06-18	130.80	133.40	130.80	133.40	133.40	4,608
2026-06-17	131.20	132.20	131.20	131.50	131.50	3,518
2026-06-16	130.30	132.00	129.80	130.79	130.79	22,362
2026-06-15	130.00	132.80	130.00	130.99	130.99	1,147
2026-06-12	128.79	130.60	128.79	130.50	130.50	1,946
2026-06-11	126.20	127.60	126.20	127.50	127.50	2,228
2026-06-10	127.50	130.00	126.00	126.30	126.30	2,738
2026-06-09	126.70	130.00	126.39	126.81	126.81	476
2026-06-08	128.20	129.80	125.00	125.51	125.51	3,009
2026-06-05	128.60	129.40	127.50	127.50	127.50	37,095
2026-06-04	128.60	129.80	127.90	128.40	128.40	11,939
2026-06-03	130.10	130.95	128.30	129.40	129.40	10,339
2026-06-02	126.00	131.60	126.00	129.87	129.87	4,854
2026-06-01	126.50	127.40	125.00	126.33	126.33	1,817
2026-05-29	125.80	128.20	125.80	126.70	126.70	9,989
2026-05-28	125.60	126.80	125.00	126.10	126.10	990
2026-05-27	126.59	128.80	126.59	127.10	127.10	1,175
2026-05-26	125.80	127.00	125.80	126.40	126.40	13,541
2026-05-22	124.60	126.00	124.40	125.40	125.40	2,176
2026-05-21	125.20	127.00	123.59	125.60	125.60	3,893
2026-05-20	121.79	126.00	121.79	123.55	123.55	1,919
2026-05-19	121.80	124.10	121.80	122.20	122.20	1,819
2026-05-18	122.90	124.00	121.27	121.65	121.65	4,486
2026-05-15	123.50	124.20	122.20	122.90	122.90	13,452
2026-05-14	123.50	123.50	123.50	123.50	123.50	0
2026-05-13	122.40	124.53	122.40	123.50	123.50	1,432
2026-05-12	121.40	123.60	121.40	122.10	122.10	4,823
2026-05-11	122.10	123.60	121.60	123.50	123.50	4,062
2026-05-08	122.30	123.20	121.80	122.10	122.10	3,080
2026-05-07	122.20	123.80	122.20	123.30	123.30	26,629
2026-05-06	120.40	123.40	120.40	121.40	121.40	9,459
2026-05-05	118.70	120.20	118.20	120.20	120.20	2,845
2026-05-01	119.30	119.30	119.30	119.30	119.30	0
2026-04-30	116.60	121.00	116.60	119.30	119.30	8,335

← NewerPage 2 of 3 · 128 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.