SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	114.80	115.80	114.80	114.80	114.78	207
2025-05-09	112.40	112.40	112.20	112.40	112.38	322
2025-05-08	111.50	112.80	111.00	112.20	112.18	389
2025-05-07	110.10	111.40	109.60	110.89	110.88	380
2025-05-06	109.00	111.00	108.60	109.10	109.08	280
2025-05-02	111.50	112.40	111.20	111.80	111.78	599
2025-04-30	110.10	111.00	109.40	110.07	110.04	3,368
2025-04-29	110.20	110.80	110.20	110.32	110.29	248
2025-04-28	109.40	109.60	108.40	109.29	109.26	4,783
2025-04-25	108.00	109.00	107.60	109.00	108.97	3,671
2025-04-24	105.00	106.80	104.20	105.50	105.47	3,895
2025-04-23	104.05	105.20	103.80	104.53	104.50	432
2025-04-22	100.85	102.00	99.900	101.40	101.37	431
2025-04-17	102.50	102.60	100.60	101.40	101.37	1,373
2025-04-16	102.90	103.00	101.40	102.40	102.37	364
2025-04-15	103.50	105.40	103.00	103.90	103.87	997
2025-04-14	102.55	103.00	102.20	103.00	102.97	45,740
2025-04-11	101.00	101.00	99.400	101.00	100.97	468
2025-04-10	105.80	106.20	100.60	101.00	100.97	30,431
2025-04-09	98.400	98.400	95.900	97.700	97.673	7,139
2025-04-08	101.60	101.60	99.000	100.40	100.37	1,351
2025-04-07	96.800	103.00	95.800	98.000	97.973	1,063
2025-04-04	106.00	106.00	101.60	101.80	101.77	532
2025-04-03	107.70	110.20	107.60	107.60	107.57	4,773
2025-04-02	111.60	111.60	110.50	111.00	110.97	33
2025-04-01	111.70	112.40	111.40	112.40	112.37	331
2025-03-31	112.40	112.40	111.20	111.20	111.17	964
2025-03-28	115.40	115.40	114.00	114.00	113.97	1,389
2025-03-27	116.40	116.40	116.20	116.40	116.37	146
2025-03-26	118.10	118.40	116.40	116.80	116.77	148
2025-03-25	117.80	117.80	116.00	117.40	117.37	725
2025-03-24	118.80	118.80	116.20	117.60	117.57	1,222
2025-03-21	119.00	119.00	117.60	117.60	117.57	247
2025-03-20	120.20	121.40	120.00	120.80	120.77	361
2025-03-19	119.10	121.80	117.80	121.20	121.17	45,442
2025-03-18	119.80	120.80	119.80	120.80	120.77	1,083
2025-03-17	119.20	119.80	119.20	119.60	119.57	474
2025-03-14	120.00	120.00	118.00	118.65	118.62	1,312
2025-03-13	120.20	120.20	119.00	119.60	119.57	542
2025-03-12	120.60	121.40	119.80	120.60	120.57	3,286
2025-03-11	121.80	122.00	119.60	121.20	121.17	16,766
2025-03-10	119.80	123.40	119.80	122.40	122.37	904
2025-03-07	114.10	117.40	111.80	117.40	117.37	1,941
2025-03-06	118.50	120.60	118.50	120.40	120.37	1,414
2025-03-05	118.60	118.60	117.60	117.80	117.77	903
2025-03-04	116.60	116.60	114.80	115.80	115.77	425
2025-03-03	118.00	119.20	118.00	118.20	118.17	238
2025-02-28	116.20	116.80	115.80	116.80	116.77	283
2025-02-27	117.00	117.60	116.20	116.20	116.17	1,050
2025-02-26	118.00	118.00	116.60	118.00	117.97	111
2025-02-25	117.00	117.00	116.20	116.20	116.17	125
2025-02-24	116.40	117.40	115.80	117.00	116.97	239
2025-02-21	117.60	118.00	117.20	117.40	117.37	360
2025-02-20	117.00	117.60	117.00	117.00	116.97	318
2025-02-19	118.00	118.00	116.20	116.40	116.37	1,631
2025-02-18	116.80	118.00	116.00	117.60	117.57	6,953
2025-02-17	117.20	117.20	116.40	117.20	117.17	176
2025-02-14	118.10	118.60	116.80	116.80	116.77	941
2025-02-13	116.20	117.00	116.20	117.00	116.97	10,108
2025-02-12	116.80	116.80	115.60	115.80	115.77	21,538

← NewerPage 7 of 21 · 1,244 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.