SFS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 116.50 | 117.10 | 116.00 | 116.66 | 116.59 | 24,644 |
| 2021-12-14 | 117.50 | 118.80 | 116.20 | 116.40 | 116.32 | 4,031 |
| 2021-12-13 | 120.00 | 120.30 | 118.30 | 118.30 | 118.22 | 3,892 |
| 2021-12-10 | 118.50 | 119.80 | 118.50 | 118.94 | 118.86 | 5,199 |
| 2021-12-09 | 120.00 | 120.90 | 119.60 | 120.51 | 120.43 | 10,185 |
| 2021-12-08 | 121.70 | 121.70 | 120.30 | 120.67 | 120.59 | 4,663 |
| 2021-12-07 | 120.00 | 120.90 | 120.00 | 120.71 | 120.63 | 3,217 |
| 2021-12-06 | 116.90 | 119.00 | 116.90 | 117.75 | 117.67 | 3,814 |
| 2021-12-03 | 118.60 | 118.60 | 116.70 | 116.80 | 116.72 | 4,802 |
| 2021-12-02 | 118.50 | 119.10 | 116.40 | 118.01 | 117.93 | 6,054 |
| 2021-12-01 | 118.50 | 119.30 | 116.90 | 118.18 | 118.10 | 2,445 |
| 2021-11-30 | 118.30 | 118.30 | 115.80 | 117.14 | 117.06 | 4,583 |
| 2021-11-29 | 121.00 | 121.70 | 119.70 | 120.10 | 120.02 | 4,404 |
| 2021-11-26 | 122.00 | 122.90 | 120.70 | 121.14 | 121.06 | 8,840 |
| 2021-11-25 | 122.00 | 122.90 | 120.90 | 122.11 | 122.03 | 2,898 |
| 2021-11-24 | 121.55 | 123.90 | 121.55 | 122.41 | 122.32 | 2,798 |
| 2021-11-23 | 125.00 | 125.90 | 122.00 | 122.20 | 122.12 | 4,836 |
| 2021-11-22 | 125.50 | 127.00 | 125.50 | 126.48 | 126.40 | 4,173 |
| 2021-11-19 | 125.70 | 127.10 | 125.70 | 126.28 | 126.19 | 13,103 |
| 2021-11-18 | 125.00 | 126.60 | 125.00 | 125.13 | 125.04 | 1,278 |
| 2021-11-17 | 125.00 | 126.40 | 124.70 | 125.29 | 125.21 | 2,929 |
| 2021-11-16 | 124.30 | 126.20 | 124.30 | 125.90 | 125.82 | 2,022 |
| 2021-11-15 | 126.00 | 126.23 | 124.40 | 124.70 | 124.62 | 4,183 |
| 2021-11-12 | 124.30 | 125.60 | 124.30 | 124.95 | 124.86 | 8,972 |
| 2021-11-11 | 125.00 | 126.00 | 124.79 | 125.79 | 125.71 | 1,138 |
| 2021-11-10 | 123.30 | 125.10 | 123.30 | 124.23 | 124.15 | 3,160 |
| 2021-11-09 | 124.00 | 126.40 | 123.90 | 125.51 | 125.43 | 4,468 |
| 2021-11-08 | 123.70 | 125.00 | 123.70 | 124.42 | 124.34 | 4,556 |
| 2021-11-05 | 124.00 | 124.90 | 123.40 | 124.41 | 124.33 | 1,568 |
| 2021-11-04 | 125.00 | 125.90 | 124.60 | 124.80 | 124.72 | 3,213 |
| 2021-11-03 | 123.82 | 125.30 | 123.82 | 124.86 | 124.78 | 2,663 |
| 2021-11-02 | 123.90 | 124.80 | 123.90 | 124.09 | 124.00 | 4,955 |
| 2021-11-01 | 124.30 | 125.90 | 124.30 | 124.83 | 124.75 | 1,919 |
| 2021-10-29 | 124.00 | 125.10 | 121.80 | 125.10 | 125.02 | 5,601 |
| 2021-10-28 | 124.00 | 124.70 | 123.60 | 124.60 | 124.52 | 1,621 |
| 2021-10-27 | 124.00 | 126.11 | 123.90 | 124.40 | 124.32 | 2,314 |
| 2021-10-26 | 126.00 | 126.00 | 125.20 | 125.35 | 125.26 | 3,797 |
| 2021-10-25 | 123.70 | 125.80 | 123.70 | 125.80 | 125.72 | 4,334 |
| 2021-10-22 | 124.90 | 126.00 | 124.90 | 125.68 | 125.60 | 3,083 |
| 2021-10-21 | 125.00 | 125.60 | 124.00 | 124.79 | 124.70 | 5,706 |
← NewerPage 21 of 21 · 1,240 trading days
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.