SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	130.50	133.00	129.60	131.74	131.66	14,876
2022-03-15	128.00	128.70	127.00	127.83	127.74	8,082
2022-03-14	127.40	129.60	127.40	128.88	128.79	3,372
2022-03-11	127.00	127.90	125.20	126.20	126.11	7,682
2022-03-10	125.00	127.00	124.20	125.60	125.51	4,660
2022-03-09	123.00	124.90	121.90	124.40	124.32	32,900
2022-03-08	117.50	122.30	117.50	120.83	120.75	28,641
2022-03-07	114.50	118.60	112.60	115.41	115.34	17,317
2022-03-04	125.90	125.90	116.39	117.40	117.32	8,918
2022-03-03	130.50	133.30	127.30	128.26	128.18	10,449
2022-03-02	131.50	133.20	129.40	131.40	131.31	23,397
2022-03-01	133.50	134.80	131.20	132.00	131.91	4,103
2022-02-28	133.00	134.60	133.00	133.53	133.44	15,105
2022-02-25	131.50	134.60	131.30	134.30	134.21	15,948
2022-02-24	128.30	131.40	128.30	130.51	130.42	9,746
2022-02-23	132.80	136.00	132.80	134.26	134.17	3,352
2022-02-22	130.50	134.00	130.00	132.29	132.20	6,316
2022-02-21	135.50	136.70	132.00	133.30	133.21	2,080
2022-02-18	136.50	137.90	135.70	136.60	136.51	12,472
2022-02-17	138.50	138.60	137.30	137.90	137.81	12,952
2022-02-16	137.00	138.80	137.00	138.70	138.61	9,774
2022-02-15	133.50	136.60	133.50	136.60	136.51	15,321
2022-02-14	133.00	133.00	130.40	131.62	131.53	2,855
2022-02-11	133.50	135.90	133.50	135.18	135.09	6,435
2022-02-10	133.60	135.80	133.60	135.80	135.71	35,663
2022-02-09	134.50	135.80	134.50	135.46	135.37	3,251
2022-02-08	134.50	134.80	131.70	132.50	132.41	2,135
2022-02-07	134.00	134.80	134.00	134.73	134.64	3,840
2022-02-04	135.60	135.60	134.00	134.89	134.80	3,536
2022-02-03	135.50	136.01	134.40	134.80	134.71	3,146
2022-02-02	136.50	136.60	135.70	136.17	136.08	4,524
2022-02-01	135.90	135.90	134.40	135.84	135.75	2,832
2022-01-31	131.90	134.70	131.90	133.89	133.80	7,772
2022-01-28	131.50	132.40	130.00	131.31	131.23	4,824
2022-01-27	131.50	132.80	131.30	132.00	131.91	5,483
2022-01-26	132.50	134.10	132.10	133.20	133.11	4,133
2022-01-25	130.50	132.90	130.50	131.55	131.46	4,954
2022-01-24	133.50	135.80	130.20	133.40	133.31	6,823
2022-01-21	136.50	138.40	134.30	136.20	136.11	3,853
2022-01-20	138.50	139.40	136.90	138.74	138.65	6,277
2022-01-19	137.50	140.40	136.50	139.10	139.01	6,686
2022-01-18	134.50	136.00	134.10	134.80	134.71	3,523
2022-01-17	133.70	137.50	133.70	135.94	135.85	6,670
2022-01-14	134.50	135.90	133.90	134.75	134.66	2,847
2022-01-13	134.50	135.80	134.00	135.01	134.92	7,009
2022-01-12	132.50	136.00	132.40	134.90	134.81	11,728
2022-01-11	131.00	133.00	131.00	132.17	132.08	13,070
2022-01-10	132.40	132.40	129.30	131.62	131.53	12,195
2022-01-07	133.50	134.50	131.80	132.19	132.10	4,908
2022-01-06	132.50	136.80	131.90	134.77	134.68	12,235
2022-01-05	131.50	131.70	129.50	131.31	131.23	10,644
2022-01-04	127.00	130.40	126.90	129.06	128.97	10,419
2021-12-30	127.00	128.20	126.10	126.62	126.54	3,226
2021-12-29	128.00	128.30	126.89	128.16	128.07	10,606
2021-12-23	127.00	128.20	124.30	128.10	128.01	7,268
2021-12-22	122.70	127.30	122.70	124.39	124.30	5,313
2021-12-21	116.90	118.40	116.90	117.86	117.78	33,045
2021-12-20	115.80	119.70	115.80	117.10	117.02	4,828
2021-12-17	116.80	117.90	116.80	117.90	117.82	5,030
2021-12-16	117.80	119.10	117.80	118.48	118.40	2,465

← NewerPage 20 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.