SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	115.40	116.40	115.40	116.40	116.37	262
2025-02-10	115.40	115.40	114.80	115.40	115.37	526
2025-02-07	115.60	115.80	115.60	115.60	115.57	159
2025-02-06	113.80	115.60	113.40	115.60	115.57	441
2025-02-05	113.40	113.60	112.00	113.40	113.37	454
2025-02-04	113.00	113.00	111.80	112.20	112.17	2,585
2025-02-03	112.20	113.60	112.20	113.40	113.37	1,076
2025-01-31	115.30	116.00	115.00	115.40	115.37	509
2025-01-30	115.00	115.80	115.00	115.00	114.97	938
2025-01-29	115.70	117.40	114.00	114.00	113.97	2,683
2025-01-28	113.20	114.20	113.20	113.40	113.37	1,236
2025-01-27	115.40	115.40	112.40	114.81	114.78	888
2025-01-24	119.30	121.00	116.40	116.60	116.57	434
2025-01-23	121.40	122.20	120.80	121.80	121.77	895
2025-01-22	121.60	121.60	120.20	120.60	120.57	25,039
2025-01-21	120.40	121.00	120.40	120.97	120.94	3,457
2025-01-20	119.80	120.40	119.80	120.20	120.17	685
2025-01-17	117.80	120.00	117.80	120.00	119.97	305
2025-01-16	117.20	117.20	115.40	116.80	116.77	7,236
2025-01-15	116.60	117.40	115.40	117.40	117.37	3,558
2025-01-14	117.80	118.30	116.80	116.80	116.77	3,146
2025-01-13	119.10	119.20	117.80	118.60	118.57	564
2025-01-10	118.90	119.80	118.80	119.20	119.17	1,491
2025-01-09	119.60	119.60	119.00	119.40	119.37	392
2025-01-08	119.40	120.20	119.40	119.90	119.87	350
2025-01-07	121.60	122.40	119.00	119.60	119.57	2,150
2025-01-06	123.40	123.40	120.40	122.00	121.97	1,333
2025-01-03	126.40	126.40	125.80	125.80	125.77	98
2024-12-30	125.60	125.60	124.90	125.60	125.57	279
2024-12-27	125.40	125.80	125.40	125.80	125.77	48
2024-12-23	125.20	125.60	124.80	125.00	124.97	661
2024-12-20	126.00	126.00	124.20	126.00	125.97	2,783
2024-12-19	126.00	126.00	124.60	125.20	125.17	488
2024-12-18	126.10	127.60	125.40	127.20	127.16	623
2024-12-17	124.80	125.60	124.60	125.60	125.57	358
2024-12-16	125.00	125.00	123.80	124.80	124.77	889
2024-12-13	126.10	126.40	124.80	125.60	125.57	727
2024-12-12	126.50	127.20	125.80	126.20	126.17	751
2024-12-11	126.00	127.40	126.00	127.40	127.36	1,525
2024-12-10	127.10	127.40	125.40	125.60	125.57	514
2024-12-09	127.70	129.80	126.60	127.20	127.16	316
2024-12-06	129.00	129.40	126.60	127.00	126.97	680
2024-12-05	130.70	130.80	128.80	129.40	129.36	17,065
2024-12-04	129.60	130.80	129.60	130.80	130.76	3,702
2024-12-03	128.40	128.40	127.40	128.20	128.16	444
2024-12-02	127.00	128.60	127.00	128.60	128.56	358
2024-11-29	126.60	127.60	126.60	127.60	127.56	95
2024-11-28	126.60	127.40	126.60	127.00	126.97	1,520
2024-11-27	125.00	127.00	124.20	125.60	125.57	1,567
2024-11-26	125.20	125.60	124.40	124.80	124.77	906
2024-11-25	125.00	126.20	125.00	126.20	126.17	2,117
2024-11-22	123.30	125.40	123.00	124.60	124.57	999
2024-11-21	122.70	123.40	122.40	122.80	122.77	585
2024-11-20	124.20	125.00	122.80	122.80	122.77	331
2024-11-19	124.20	124.60	123.00	123.60	123.57	426
2024-11-18	125.00	125.00	123.60	124.20	124.17	333
2024-11-15	124.00	125.40	123.60	124.80	124.77	2,171
2024-11-14	124.80	126.00	124.60	125.00	124.97	626
2024-11-13	125.80	125.80	123.80	125.00	124.97	334
2024-11-12	125.60	126.80	125.60	125.60	125.57	1,204

← NewerPage 8 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.