SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	108.60	110.00	108.40	108.98	108.96	5,087
2025-10-30	109.20	110.20	109.00	109.61	109.59	2,431
2025-10-29	109.80	109.80	109.20	109.60	109.58	7,556
2025-10-28	110.19	110.19	109.40	110.19	110.17	4,345
2025-10-27	109.60	111.40	109.60	111.20	111.18	3,707
2025-10-24	109.60	110.60	108.80	110.40	110.38	1,154
2025-10-23	109.80	110.40	108.60	110.40	110.38	9,406
2025-10-22	108.80	109.60	107.60	109.60	109.58	23,738
2025-10-21	108.80	109.00	107.20	108.18	108.17	24,148
2025-10-20	108.20	108.60	107.60	108.21	108.19	3,146
2025-10-17	107.30	107.80	106.00	107.80	107.78	4,494
2025-10-16	108.40	108.40	107.20	107.60	107.58	7,140
2025-10-15	109.80	109.80	108.00	109.15	109.13	2,822
2025-10-14	109.20	109.20	108.40	108.99	108.97	3,237
2025-10-13	109.80	109.80	108.80	109.21	109.19	1,937
2025-10-10	111.30	111.80	108.79	109.20	109.18	3,016
2025-10-09	110.90	111.79	110.60	110.90	110.88	7,240
2025-10-08	111.50	113.00	109.40	110.39	110.37	7,928
2025-10-07	111.50	112.60	111.20	112.20	112.18	3,767
2025-10-06	109.80	111.60	109.80	111.60	111.58	2,499
2025-10-03	110.90	111.40	110.00	110.80	110.78	4,669
2025-10-02	108.40	110.20	108.40	110.20	110.18	2,710
2025-10-01	106.99	108.00	106.99	106.99	106.97	4,053
2025-09-30	106.10	106.80	105.60	106.78	106.76	12,036
2025-09-29	107.30	108.40	106.00	106.60	106.58	6,817
2025-09-26	107.70	108.20	106.40	106.80	106.78	9,725
2025-09-25	107.10	108.40	106.99	106.99	106.97	10,057
2025-09-24	110.01	110.01	107.40	107.60	107.58	2,107
2025-09-23	109.20	111.60	107.40	110.60	110.58	10,646
2025-09-22	108.20	111.40	108.00	108.55	108.53	6,702
2025-09-19	107.30	109.20	104.40	104.40	104.38	11,342
2025-09-18	105.60	106.20	105.20	105.60	105.58	5,878
2025-09-17	106.60	106.60	105.39	105.62	105.60	6,008
2025-09-16	107.80	107.80	106.40	106.97	106.96	4,139
2025-09-15	108.40	108.40	107.20	107.74	107.72	7,113
2025-09-12	108.01	108.01	107.40	107.79	107.77	7,259
2025-09-11	108.30	108.30	107.40	108.30	108.28	9,570
2025-09-10	108.80	109.00	107.03	107.20	107.18	15,736
2025-09-09	109.40	109.60	108.78	108.80	108.78	13,369
2025-09-08	109.00	110.00	109.00	109.38	109.37	7,850
2025-09-05	108.60	110.00	108.20	108.94	108.92	2,155
2025-09-04	106.60	108.39	106.60	108.00	107.98	1,768
2025-09-03	106.90	107.40	106.40	106.80	106.78	1,243
2025-09-02	110.40	110.40	106.60	106.60	106.58	721
2025-09-01	110.30	110.60	109.40	110.00	109.98	2,206
2025-08-29	110.50	111.20	110.00	110.00	109.98	890
2025-08-28	110.30	110.80	110.20	110.20	110.18	834
2025-08-27	111.30	111.60	109.40	109.40	109.38	378
2025-08-26	111.00	111.40	111.00	111.40	111.38	126
2025-08-22	108.60	110.40	108.60	109.73	109.72	952
2025-08-21	108.20	108.60	107.80	108.60	108.58	592
2025-08-20	108.60	108.80	108.20	108.80	108.78	1,236
2025-08-19	107.50	109.20	107.50	109.00	108.98	411
2025-08-18	107.30	107.40	106.40	106.40	106.38	232
2025-08-15	106.30	107.40	106.20	106.20	106.18	177
2025-08-14	106.50	107.30	106.30	106.40	106.38	1,191
2025-08-13	106.50	107.40	106.40	106.80	106.78	117
2025-08-12	106.40	106.80	106.40	106.60	106.58	1,167
2025-08-11	105.40	105.80	105.40	105.70	105.68	1,458
2025-08-08	105.20	106.60	105.20	105.80	105.78	372

← NewerPage 5 of 21 · 1,240 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.