SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	118.10	119.20	116.80	117.20	117.20	3,848
2026-04-28	120.00	120.20	117.20	117.20	117.20	5,369
2026-04-27	123.70	125.40	120.80	120.80	120.78	8,034
2026-04-24	124.00	125.00	123.20	123.50	123.48	2,533
2026-04-23	125.20	126.40	124.40	124.60	124.58	3,051
2026-04-22	125.60	126.00	124.50	125.01	124.99	2,829
2026-04-21	124.80	125.60	124.40	125.20	125.18	21,107
2026-04-20	124.40	125.00	123.40	124.22	124.20	7,408
2026-04-17	122.80	125.40	122.80	124.45	124.43	2,173
2026-04-16	122.10	122.80	121.60	122.48	122.46	18,145
2026-04-15	122.50	123.20	120.79	121.20	121.18	3,577
2026-04-14	122.30	123.20	121.80	122.60	122.58	5,096
2026-04-13	122.30	123.60	121.20	121.36	121.34	2,190
2026-04-10	121.00	123.80	121.00	122.21	122.19	7,849
2026-04-09	118.80	120.61	118.80	119.54	119.53	8,886
2026-04-08	118.60	120.40	118.60	120.22	120.20	10,237
2026-04-07	118.10	119.00	115.39	118.42	118.40	2,308
2026-04-02	117.24	118.80	117.24	117.24	117.22	11,570
2026-04-01	118.80	120.00	118.80	118.91	118.89	15,585
2026-03-31	116.60	118.00	116.60	118.00	117.98	4,090
2026-03-30	116.59	117.60	116.59	116.59	116.57	2,829
2026-03-27	117.80	118.60	115.80	116.20	116.18	1,745
2026-03-26	117.60	118.40	117.20	118.28	118.26	1,368
2026-03-25	116.80	118.40	116.80	117.60	117.58	5,715
2026-03-24	116.20	118.00	116.10	118.00	117.98	15,000
2026-03-23	113.20	118.20	112.40	116.16	116.14	4,479
2026-03-20	116.20	118.00	115.60	116.00	115.98	10,992
2026-03-19	116.60	117.80	115.40	116.38	116.36	2,039
2026-03-18	118.45	121.00	118.45	119.19	119.17	3,429
2026-03-17	117.20	118.40	117.20	118.40	118.38	3,458
2026-03-16	117.40	119.00	116.60	117.20	117.18	2,031
2026-03-13	118.50	119.80	118.39	118.99	118.97	3,985
2026-03-12	118.00	121.20	118.00	118.86	118.84	3,813
2026-03-11	118.30	118.80	117.69	118.03	118.01	1,629
2026-03-10	117.00	120.00	115.90	117.42	117.40	12,521
2026-03-09	117.20	117.60	114.60	116.21	116.19	7,773
2026-03-06	117.20	120.60	116.22	120.00	119.98	9,364
2026-03-05	115.10	115.80	114.40	115.04	115.02	5,452
2026-03-04	115.10	117.00	114.40	115.00	114.98	6,548
2026-03-03	119.10	120.40	114.00	115.20	115.18	4,626
2026-03-02	120.40	120.80	118.40	119.60	119.58	4,445
2026-02-27	121.60	122.20	120.60	122.20	122.18	7,209
2026-02-26	121.00	123.20	120.20	122.18	122.16	3,479
2026-02-25	124.20	124.40	121.40	122.00	121.98	3,069
2026-02-24	122.90	124.40	122.90	123.45	123.43	6,493
2026-02-23	123.20	123.20	121.60	122.07	122.05	1,446
2026-02-20	122.50	123.60	122.40	122.41	122.39	16,086
2026-02-19	121.60	122.60	121.40	122.25	122.23	8,124
2026-02-18	122.90	123.00	121.00	122.40	122.38	29,613
2026-02-17	122.60	122.60	120.60	122.00	121.98	1,275
2026-02-16	125.00	125.00	123.20	124.26	124.24	3,420
2026-02-13	124.40	125.80	124.20	125.60	125.58	2,838
2026-02-12	125.00	128.20	124.20	126.23	126.21	7,320
2026-02-11	123.00	125.00	123.00	124.80	124.78	47,390
2026-02-10	123.20	125.20	123.20	124.95	124.93	5,984
2026-02-09	121.40	123.00	121.40	122.88	122.86	3,070
2026-02-06	121.40	122.80	119.80	121.33	121.31	8,967
2026-02-05	121.40	121.40	119.00	120.20	120.18	2,755
2026-02-04	115.00	122.00	115.00	120.60	120.58	36,341
2026-02-03	113.80	114.60	112.80	114.40	114.38	14,177

← NewerPage 3 of 21 · 1,243 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.