SFS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	127.30	127.80	126.80	126.80	126.77	1,373
2024-11-08	125.60	126.00	124.80	126.00	125.97	1,146
2024-11-07	126.00	126.00	124.00	125.20	125.17	484
2024-11-06	123.30	126.60	123.20	125.05	125.02	1,878
2024-11-05	123.70	124.40	123.40	124.40	124.37	450
2024-11-04	125.00	125.20	123.40	123.80	123.77	182
2024-11-01	125.00	125.20	124.00	125.20	125.17	495
2024-10-31	124.40	124.60	122.60	123.40	123.37	2,109
2024-10-30	124.40	125.60	124.40	124.60	124.57	284
2024-10-29	126.20	126.20	125.20	125.20	125.17	1,423
2024-10-28	125.20	126.60	124.80	126.20	126.17	813
2024-10-25	124.60	125.80	124.40	125.40	125.37	354
2024-10-24	125.00	125.00	124.60	124.80	124.77	142
2024-10-23	125.00	125.20	125.00	125.00	124.97	59
2024-10-22	125.20	125.20	124.40	125.20	125.17	1,149
2024-10-21	127.30	127.40	125.80	126.40	126.37	906
2024-10-18	126.59	128.40	126.59	128.00	127.96	20,121
2024-10-17	127.20	127.20	125.60	126.33	126.29	5,268
2024-10-16	128.00	128.00	127.40	127.40	127.36	701
2024-10-15	130.10	130.20	129.00	129.00	128.96	394
2024-10-14	129.80	129.80	128.60	129.40	129.36	394
2024-10-11	129.00	129.40	128.60	129.20	129.16	220
2024-10-10	128.20	128.69	128.00	128.69	128.65	524
2024-10-09	128.20	129.40	128.20	129.40	129.36	1,082
2024-10-08	128.40	128.40	127.80	127.80	127.76	992
2024-10-07	128.60	128.60	127.80	128.20	128.16	157
2024-10-04	129.40	129.40	128.60	128.60	128.56	365
2024-10-03	132.00	132.40	129.80	129.80	129.76	613
2024-10-02	132.20	132.60	132.20	132.40	132.36	369
2024-10-01	132.20	133.80	131.80	131.80	131.76	794
2024-09-30	132.00	132.80	131.40	132.00	131.96	499
2024-09-27	132.20	132.80	131.60	132.80	132.76	665
2024-09-26	132.00	133.40	131.20	131.96	131.92	1,064
2024-09-25	131.20	132.00	131.20	131.80	131.76	561
2024-09-24	132.40	132.60	130.80	132.20	132.16	660
2024-09-23	130.10	131.40	129.60	130.60	130.56	445
2024-09-20	129.60	130.80	129.60	129.80	129.76	511
2024-09-19	130.40	133.00	130.40	132.60	132.56	1,465
2024-09-18	127.80	129.80	127.80	129.20	129.16	1,451
2024-09-17	127.80	129.80	127.80	129.60	129.56	1,061
2024-09-16	126.20	127.40	126.20	127.00	126.97	756
2024-09-13	126.60	127.40	126.60	127.20	127.16	655
2024-09-12	126.50	126.80	125.60	126.20	126.17	645
2024-09-11	126.60	126.60	125.00	125.00	124.97	1,560
2024-09-10	125.60	126.60	125.60	126.00	125.97	743
2024-09-09	125.60	126.40	125.60	126.20	126.17	582
2024-09-06	126.80	126.80	124.00	124.00	123.97	961
2024-09-05	125.40	126.80	124.20	126.60	126.57	786
2024-09-04	127.00	127.00	125.40	125.40	125.37	413
2024-09-03	129.00	130.40	129.00	129.00	128.96	1,072
2024-09-02	129.00	130.60	128.80	130.20	130.16	1,152
2024-08-30	129.00	129.60	129.00	129.00	128.96	112
2024-08-29	128.00	128.60	127.60	128.60	128.56	516
2024-08-28	126.10	127.80	125.60	126.60	126.57	1,219
2024-08-27	127.50	128.00	124.20	126.00	125.97	1,692
2024-08-23	127.40	128.60	127.40	128.00	127.96	134
2024-08-22	127.00	127.00	126.60	126.80	126.77	343
2024-08-21	127.00	128.40	127.00	128.40	128.36	1,093
2024-08-20	127.30	128.00	127.20	127.80	127.76	374
2024-08-19	126.80	127.20	126.80	126.80	126.77	303

← NewerPage 9 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.