SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	113.60	114.00	111.80	112.99	112.97	7,350
2026-01-30	114.30	114.60	113.39	114.20	114.18	12,112
2026-01-29	114.10	114.20	113.20	113.82	113.80	6,300
2026-01-28	115.70	115.70	113.80	114.02	114.00	6,817
2026-01-27	115.50	115.60	114.00	115.00	114.98	16,673
2026-01-26	116.00	117.00	114.40	115.21	115.19	10,650
2026-01-23	113.80	118.80	113.80	117.82	117.80	12,258
2026-01-22	110.50	112.00	108.60	111.00	110.98	9,985
2026-01-21	108.80	110.40	108.80	109.76	109.74	25,525
2026-01-20	108.40	109.20	107.80	108.59	108.57	6,788
2026-01-19	110.00	110.00	108.94	109.00	108.98	4,181
2026-01-16	112.11	112.11	111.00	111.60	111.58	2,739
2026-01-15	112.00	113.01	112.00	113.00	112.98	3,744
2026-01-14	110.99	111.40	110.99	111.00	110.98	1,602
2026-01-13	113.92	113.92	110.16	110.63	110.61	1,589
2026-01-12	114.90	116.96	114.40	115.00	114.98	8,551
2026-01-09	113.99	115.40	113.99	114.80	114.78	39,271
2026-01-08	114.50	114.99	113.20	113.93	113.91	3,350
2026-01-07	113.80	114.60	113.60	114.60	114.58	3,652
2026-01-06	113.20	113.80	112.40	113.60	113.58	8,299
2026-01-05	109.80	113.20	108.00	113.20	113.18	4,212
2025-12-30	108.20	109.00	108.20	108.60	108.58	1,814
2025-12-29	108.40	109.20	108.00	108.74	108.72	1,404
2025-12-23	107.60	108.40	107.60	108.30	108.29	14,352
2025-12-22	107.30	108.00	106.39	107.31	107.29	658
2025-12-19	107.00	108.79	107.00	107.60	107.58	3,129
2025-12-18	105.40	107.90	105.39	105.39	105.37	2,127
2025-12-17	106.11	106.11	104.80	105.40	105.38	3,444
2025-12-16	107.50	107.80	106.80	106.99	106.98	2,391
2025-12-15	108.00	108.20	107.07	107.70	107.69	3,446
2025-12-12	106.90	108.40	106.20	107.40	107.38	3,448
2025-12-11	106.20	106.20	105.40	106.20	106.18	991
2025-12-10	104.85	105.30	104.19	104.19	104.17	3,747
2025-12-09	105.58	106.20	105.58	105.60	105.58	35,699
2025-12-08	106.20	106.20	105.59	105.60	105.58	4,231
2025-12-05	106.70	107.00	106.19	106.20	106.18	3,760
2025-12-04	104.60	106.30	104.60	106.00	105.98	6,242
2025-12-03	104.20	104.60	103.60	103.85	103.83	3,587
2025-12-02	102.55	103.54	102.00	102.55	102.53	9,554
2025-12-01	102.35	104.40	101.80	103.20	103.18	8,204
2025-11-28	101.55	102.60	101.20	102.00	101.98	5,618
2025-11-27	101.95	102.60	101.80	102.20	102.18	1,532
2025-11-26	102.55	103.00	101.40	102.10	102.08	3,215
2025-11-25	101.00	102.40	100.10	101.52	101.51	3,981
2025-11-24	101.35	101.40	100.20	100.80	100.78	3,244
2025-11-21	99.850	99.900	98.800	99.800	99.784	3,621
2025-11-20	100.00	100.40	99.600	99.600	99.584	887
2025-11-19	99.700	105.00	99.150	99.600	99.584	2,868
2025-11-18	100.40	100.40	98.800	98.985	98.968	3,326
2025-11-17	101.70	101.70	100.20	100.23	100.21	1,975
2025-11-14	102.40	102.40	100.80	101.43	101.42	4,510
2025-11-13	103.05	104.00	102.40	103.07	103.05	1,948
2025-11-12	103.85	104.50	103.60	104.48	104.46	3,056
2025-11-11	103.41	103.41	102.20	102.30	102.28	3,187
2025-11-10	103.19	103.19	102.39	102.46	102.44	7,357
2025-11-07	105.15	105.80	100.86	101.59	101.58	2,431
2025-11-06	104.70	104.70	103.20	103.79	103.77	4,871
2025-11-05	104.60	106.40	104.60	105.03	105.01	4,136
2025-11-04	107.00	107.00	104.00	104.60	104.58	10,992
2025-11-03	109.01	109.01	108.20	108.60	108.58	5,691

← NewerPage 4 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.