SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	105.20	106.60	105.20	105.80	105.78	372
2025-08-07	105.00	105.40	105.00	105.30	105.28	73
2025-08-06	105.20	105.60	103.80	103.80	103.78	332
2025-08-05	104.40	104.80	104.40	104.50	104.48	902
2025-08-04	104.40	104.60	103.40	104.00	103.98	1,182
2025-07-31	106.20	106.20	105.60	105.60	105.58	1,128
2025-07-30	106.80	106.80	106.40	106.40	106.38	545
2025-07-29	107.10	108.00	106.80	107.00	106.98	475
2025-07-28	109.00	109.60	107.10	107.30	107.28	1,252
2025-07-25	107.10	108.00	107.00	107.80	107.78	573
2025-07-24	108.00	108.20	107.60	107.60	107.58	727
2025-07-23	107.30	108.90	107.30	107.80	107.78	1,933
2025-07-22	108.80	108.80	107.80	108.08	108.06	1,658
2025-07-21	111.30	111.40	109.00	109.00	108.98	588
2025-07-18	113.00	113.00	111.00	111.00	110.98	1,737
2025-07-17	109.60	114.80	109.60	112.92	112.90	2,981
2025-07-16	109.00	110.20	108.60	109.20	109.18	289
2025-07-15	108.60	110.20	108.20	109.40	109.38	468
2025-07-14	109.40	109.60	107.80	108.20	108.18	482
2025-07-11	110.10	110.60	110.00	110.40	110.38	215
2025-07-10	108.00	111.00	108.00	111.00	110.98	965
2025-07-09	107.60	108.40	107.60	108.00	107.98	8,249
2025-07-08	107.30	107.80	106.00	107.20	107.18	1,149
2025-07-07	108.40	108.40	107.80	107.80	107.78	54
2025-07-04	108.40	108.40	106.60	107.80	107.78	2,652
2025-07-03	108.00	108.60	108.00	108.40	108.38	29,516
2025-07-02	108.20	109.20	108.00	108.40	108.38	6,852
2025-07-01	108.60	108.80	107.80	108.80	108.78	378
2025-06-30	110.50	111.00	108.60	108.60	108.58	417
2025-06-27	110.00	110.80	110.00	110.60	110.58	608
2025-06-26	109.40	109.40	108.20	109.20	109.18	1,567
2025-06-25	109.20	109.80	109.20	109.60	109.58	3,674
2025-06-24	109.20	110.20	109.20	109.20	109.18	30,506
2025-06-23	109.30	109.30	108.60	108.80	108.78	181
2025-06-20	109.50	109.50	108.80	109.20	109.18	2,959
2025-06-19	110.10	110.60	108.80	109.33	109.31	4,154
2025-06-18	110.40	110.40	109.80	110.20	110.18	2,427
2025-06-17	111.10	111.40	110.80	111.00	110.98	502
2025-06-16	112.60	118.80	110.60	111.10	111.08	219
2025-06-13	112.80	113.20	111.40	111.80	111.78	112
2025-06-12	117.60	117.60	114.20	114.60	114.58	1,558
2025-06-11	117.80	118.40	116.20	116.40	116.38	1,587
2025-06-10	117.00	118.00	115.00	117.80	117.78	557
2025-06-06	117.40	118.40	117.40	118.00	117.98	845
2025-06-05	117.40	117.40	117.40	117.40	117.38	290
2025-06-04	116.80	117.20	116.80	117.20	117.18	1,026
2025-06-03	115.80	115.80	114.50	115.40	115.38	1,281
2025-06-02	116.40	116.40	115.70	116.01	115.99	3,697
2025-05-30	117.20	117.80	116.40	116.93	116.91	1,106
2025-05-28	117.80	117.80	117.40	117.60	117.58	94
2025-05-27	116.60	117.80	116.60	117.20	117.18	401
2025-05-23	116.20	116.60	113.60	114.88	114.86	10,892
2025-05-22	116.40	116.40	115.60	115.60	115.58	386
2025-05-21	117.20	118.80	115.70	116.80	116.78	1,703
2025-05-20	118.50	119.00	118.40	118.40	118.38	158
2025-05-19	118.30	120.00	116.60	118.00	117.98	1,581
2025-05-16	117.60	118.20	117.60	117.80	117.78	515
2025-05-15	116.80	117.60	116.60	117.00	116.98	298
2025-05-14	116.00	117.60	115.40	116.52	116.50	1,562
2025-05-13	115.80	115.80	115.60	115.80	115.78	787

← NewerPage 6 of 21 · 1,241 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.