Swiss - Delayed Quote
CHF
SFS Group AG (SFSN.SW)
141.20
+1.00
(+0.71%)
At close: 5:30:01 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
140.00
141.80
139.60
141.20
141.20
12,970
Oct 30, 2026
141.00
141.00
139.40
140.20
140.20
15,891
Oct 29, 2026
140.40
141.60
140.00
141.20
141.20
19,383
Oct 28, 2026
139.40
141.80
139.40
141.20
141.20
8,448
Oct 27, 2026
139.60
141.00
139.00
140.60
140.60
17,258
Oct 26, 2026
138.00
140.20
137.80
139.80
139.80
17,530
Oct 23, 2026
137.00
138.80
137.00
138.00
138.00
18,233
Oct 22, 2026
137.60
138.60
136.40
136.80
136.80
16,633
Oct 21, 2026
138.00
139.40
137.80
139.00
139.00
17,542
Oct 20, 2026
136.00
139.00
136.00
138.60
138.60
14,343
Oct 19, 2026
140.80
140.80
138.40
140.00
140.00
25,648
Oct 16, 2026
137.40
140.80
137.40
139.60
139.60
22,354
Oct 15, 2026
140.20
140.80
136.80
140.40
140.40
59,781
Oct 14, 2026
141.20
142.80
140.60
140.60
140.60
19,304
Oct 13, 2026
137.00
141.60
137.00
140.60
140.60
35,373
Oct 12, 2026
139.20
139.20
137.20
138.80
138.80
13,269
Oct 9, 2026
138.20
140.00
137.00
138.60
138.60
13,148
Oct 8, 2026
139.40
139.40
136.80
137.00
137.00
23,587
Oct 7, 2026
140.20
141.60
138.40
139.00
139.00
29,328
Oct 6, 2026
139.60
142.60
139.60
141.20
141.20
24,108
Oct 5, 2026
139.00
141.40
139.00
139.80
139.80
58,206
Oct 2, 2026
138.80
139.20
137.60
138.80
138.80
27,890
Oct 1, 2026
138.40
140.00
136.60
136.60
136.60
28,264
Sep 30, 2026
136.80
139.20
136.80
139.20
139.20
33,004
Sep 29, 2026
137.00
140.00
136.40
138.00
138.00
19,225
Sep 28, 2026
135.00
136.80
135.00
136.40
136.40
25,857
Sep 25, 2026
136.00
137.40
135.80
135.80
135.80
16,608
Sep 24, 2026
137.00
138.00
135.40
135.40
135.40
33,097
Sep 23, 2026
139.00
139.20
137.20
137.80
137.80
32,115
Sep 22, 2026
135.60
138.60
135.60
138.60
138.60
29,724
Sep 21, 2026
134.00
137.00
134.00
136.20
136.20
33,620
Sep 18, 2026
132.80
134.80
132.20
133.80
133.80
72,224
Sep 17, 2026
135.60
135.60
132.00
132.60
132.60
25,985
Sep 16, 2026
130.20
135.40
130.20
133.60
133.60
38,809
Sep 15, 2026
132.80
132.80
130.40
131.20
131.20
31,133
Sep 14, 2026
135.80
136.00
132.60
132.60
132.60
18,787
Sep 11, 2026
134.80
136.20
134.80
136.00
136.00
25,727
Sep 10, 2026
135.60
136.00
134.40
134.80
134.80
32,961
Sep 9, 2026
134.60
136.40
134.00
135.80
135.80
24,297
Sep 8, 2026
135.80
138.00
135.00
136.20
136.20
23,885
Sep 7, 2026
134.80
135.80
134.40
135.40
135.40
15,361
Sep 4, 2026
135.00
135.60
133.60
134.80
134.80
17,745
Sep 3, 2026
136.00
136.00
133.40
134.00
134.00
12,620
Sep 2, 2026
134.00
134.00
132.80
133.40
133.40
12,869
Sep 1, 2026
135.00
135.60
133.40
134.20
134.20
22,912
Aug 31, 2026
134.60
135.60
134.20
134.80
134.80
33,543
Aug 28, 2026
134.80
134.80
133.00
133.60
133.60
16,863
Aug 27, 2026
132.80
135.00
132.40
134.00
134.00
27,570
Aug 26, 2026
134.00
134.00
132.40
133.00
133.00
18,377
Aug 25, 2026
132.00
134.00
131.40
132.20
132.20
21,677
Aug 24, 2026
128.20
130.80
128.20
130.60
130.60
27,968
Aug 21, 2026
128.20
130.00
128.20
128.60
128.60
22,808
Aug 20, 2026
130.60
130.60
128.20
129.60
129.60
19,800
Aug 19, 2026
129.80
130.40
128.80
130.00
130.00
30,121
Aug 18, 2026
131.80
131.80
129.80
129.80
129.80
17,615
Aug 17, 2026
131.00
132.40
130.40
130.80
130.80
15,665
Aug 14, 2026
132.60
132.60
131.20
131.80
131.80
14,112
Aug 13, 2026
133.00
133.00
131.00
131.40
131.40
22,501
Aug 12, 2026
133.00
133.00
130.40
131.60
131.60
30,324
Aug 11, 2026
131.60
132.60
130.80
132.20
132.20
39,841
Aug 10, 2026
134.00
134.20
131.40
131.80
131.80
32,974
Aug 7, 2026
135.60
135.60
133.60
134.20
134.20
26,384
Aug 6, 2026
134.40
137.00
134.00
135.60
135.60
27,619
Aug 5, 2026
134.80
135.00
133.80
134.60
134.60
31,291
Aug 4, 2026
134.00
134.80
132.60
133.60
133.60
30,731
Aug 3, 2026
132.00
133.40
132.00
133.00
133.00
19,370
Jul 31, 2026
133.20
134.20
130.60
132.00
132.00
24,133
Jul 30, 2026
133.80
135.00
132.60
133.20
133.20
30,929
Jul 29, 2026
133.40
134.20
133.00
134.00
134.00
22,324
Jul 28, 2026
132.40
135.20
132.40
134.00
134.00
26,458
Jul 27, 2026
131.40
136.00
131.20
132.80
132.80
24,642
Jul 24, 2026
132.00
132.80
128.80
130.40
130.40
78,361
Jul 23, 2026
141.00
146.40
139.20
139.80
139.80
61,779
Jul 22, 2026
140.00
140.80
139.00
140.80
140.80
43,102
Jul 21, 2026
138.60
140.80
138.00
140.80
140.80
23,206
Jul 20, 2026
139.20
140.40
137.80
138.80
138.80
15,773
Jul 17, 2026
139.00
140.20
138.40
140.00
140.00
19,490
Jul 16, 2026
137.80
140.00
136.80
140.00
140.00
38,129
Jul 15, 2026
137.60
139.20
136.60
138.40
138.40
20,993
Jul 14, 2026
136.00
138.20
135.20
138.00
138.00
22,772
Jul 13, 2026
135.80
137.40
135.00
136.20
136.20
27,817
Jul 10, 2026
134.60
137.20
132.60
137.20
137.20
21,617
Jul 9, 2026
133.40
133.40
131.40
132.40
132.40
22,572
Jul 8, 2026
134.00
134.00
131.60
131.60
131.60
28,724
Jul 7, 2026
136.80
137.00
134.00
134.00
134.00
22,347
Jul 6, 2026
134.00
138.60
133.40
136.20
136.20
48,461
Jul 3, 2026
133.80
134.40
132.60
134.40
134.40
108,428
Jul 2, 2026
134.00
134.20
132.60
132.80
132.80
22,189
Jul 1, 2026
133.20
134.40
131.80
134.40
134.40
48,265
Jun 30, 2026
134.00
135.60
133.20
133.20
133.20
50,900
Jun 29, 2026
132.00
134.40
132.00
133.80
133.80
27,998
Jun 26, 2026
134.00
135.40
133.60
134.20
134.20
24,130
Jun 25, 2026
134.00
136.60
134.00
135.20
135.20
38,958
Jun 24, 2026
132.00
133.60
131.20
133.60
133.60
42,192
Jun 23, 2026
131.40
133.60
130.60
133.60
133.60
24,079
Jun 22, 2026
132.00
133.80
131.80
133.20
133.20
23,822
Jun 19, 2026
132.00
133.40
131.80
133.00
133.00
34,291
Jun 18, 2026
129.20
133.40
129.20
133.20
133.20
27,950
Jun 17, 2026
131.80
132.40
130.40
131.80
131.80
24,903
Jun 16, 2026
131.60
132.00
129.60
130.80
130.80
20,185
Jun 15, 2026
130.00
132.80
130.00
131.00
131.00
22,475
Jun 12, 2026
128.80
130.80
128.80
130.00
130.00
17,145
Jun 11, 2026
126.00
128.00
125.80
127.00
127.00
15,712
Jun 10, 2026
125.60
127.80
125.60
126.60
126.60
13,909
Jun 9, 2026
127.00
128.80
126.40
126.40
126.40
14,244
Jun 8, 2026
127.00
127.60
125.00
127.40
127.40
17,896
Jun 5, 2026
129.00
129.40
127.20
127.60
127.60
24,646
Jun 4, 2026
129.00
129.40
127.80
128.60
128.60
17,213
Jun 3, 2026
129.40
131.00
128.20
128.80
128.80
25,923
Jun 2, 2026
126.00
132.00
126.00
130.60
130.60
46,499
Jun 1, 2026
126.80
127.80
124.40
125.40
125.40
22,130
May 29, 2026
126.80
128.20
125.60
127.60
127.60
48,022
May 28, 2026
126.60
126.60
125.00
126.00
126.00
21,018
May 27, 2026
127.00
128.80
126.60
126.60
126.60
26,380
May 26, 2026
125.80
127.00
125.20
126.40
126.40
21,720
May 22, 2026
124.20
126.00
123.80
125.60
125.60
18,612
May 21, 2026
123.60
126.40
123.60
124.60
124.60
30,207
May 20, 2026
121.80
126.60
121.60
125.20
125.20
26,262
May 19, 2026
123.00
124.20
121.60
122.20
122.20
21,585
May 18, 2026
122.20
123.40
121.00
123.20
123.20
27,295
May 15, 2026
123.40
123.80
122.00
122.80
122.80
20,094
May 13, 2026
122.40
125.00
122.40
123.20
123.20
15,488
May 12, 2026
121.00
123.40
121.00
122.00
122.00
24,976
May 11, 2026
122.40
123.60
121.20
123.20
123.20
11,385
May 8, 2026
122.00
123.00
121.60
122.20
122.20
21,865
May 7, 2026
122.20
124.40
122.20
122.80
122.80
17,098
May 6, 2026
122.00
123.40
120.40
121.80
121.80
26,033
May 5, 2026
118.40
120.20
118.20
120.20
120.20
20,472
May 4, 2026
119.40
120.60
119.00
119.00
119.00
13,564
Apr 30, 2026
116.60
119.80
116.40
119.00
119.00
29,852
Apr 29, 2026
116.80
119.20
116.80
117.80
117.80
17,528
Apr 28, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
120.00
120.40
116.40
117.40
117.40
48,058
Apr 27, 2026
123.60
123.60
120.40
122.00
119.50
38,046
Apr 24, 2026
123.40
124.80
122.40
123.60
121.07
21,297
Apr 23, 2026
125.00
125.00
123.80
125.00
122.44
13,731
Apr 22, 2026
126.00
126.00
124.60
124.80
122.24
26,612
Apr 21, 2026
124.40
125.80
124.40
125.20
122.63
24,931
Apr 20, 2026
124.80
124.80
123.20
124.40
121.85
27,903
Apr 17, 2026
122.20
125.40
122.20
125.40
122.83
40,805
Apr 16, 2026
121.40
123.00
121.40
122.40
119.89
20,393
Apr 15, 2026
122.20
123.40
120.40
121.20
118.72
21,547
Apr 14, 2026
122.40
123.60
122.40
122.60
120.09
17,054
Apr 13, 2026
121.60
122.00
121.00
121.40
118.91
15,742
Apr 10, 2026
121.00
123.80
120.80
122.20
119.70
34,693
Apr 9, 2026
119.60
120.60
118.60
120.60
118.13
48,254
Apr 8, 2026
118.60
120.60
118.00
120.20
117.74
42,487
Apr 7, 2026
118.20
119.40
115.40
115.40
113.04
39,481
Apr 2, 2026
118.20
118.80
117.20
118.00
115.58
17,051
Apr 1, 2026
118.60
120.00
118.20
120.00
117.54
39,030
Mar 31, 2026
116.60
118.00
116.40
118.00
115.58
29,659
Mar 30, 2026
116.60
117.60
115.60
116.60
114.21
27,500
Mar 27, 2026
117.80
117.80
115.40
116.20
113.82
27,212
Mar 26, 2026
117.80
118.60
117.20
117.80
115.39
23,946
Mar 25, 2026
118.40
119.00
116.40
118.00
115.58
41,846
Mar 24, 2026
116.80
118.00
115.00
118.00
115.58
52,993
Mar 23, 2026
114.40
118.20
112.40
116.00
113.62
30,396
Mar 20, 2026
116.20
117.40
115.40
116.00
113.62
47,370
Mar 19, 2026
116.40
117.40
115.00
115.40
113.04
28,080
Mar 18, 2026
119.00
121.00
118.60
118.60
116.17
26,851
Mar 17, 2026
117.40
118.40
116.00
118.40
115.97
29,606
Mar 16, 2026
119.00
119.00
116.40
117.20
114.80
24,768
Mar 13, 2026
119.00
120.20
118.40
118.40
115.97
19,824
Mar 12, 2026
118.40
121.20
117.80
120.20
117.74
39,119
Mar 11, 2026
117.80
119.00
117.00
118.00
115.58
21,030
Mar 10, 2026
118.60
118.80
115.80
118.80
116.37
51,440
Mar 9, 2026
117.60
117.60
114.20
117.40
114.99
31,752
Mar 6, 2026
116.00
122.00
116.00
119.40
116.95
69,865
Mar 5, 2026
115.80
115.80
114.40
115.00
112.64
29,566
Mar 4, 2026
115.60
117.00
114.20
115.40
113.04
28,239
Mar 3, 2026
118.00
118.00
113.40
115.20
112.84
37,546
Mar 2, 2026
119.20
121.00
118.40
119.80
117.35
28,972
Feb 27, 2026
122.20
122.60
120.20
122.20
119.70
46,520
Feb 26, 2026
120.60
123.00
119.20
122.00
119.50
26,365
Feb 25, 2026
124.60
124.60
121.60
122.00
119.50
20,768
Feb 24, 2026
123.60
124.40
121.80
123.40
120.87
38,642
Feb 23, 2026
122.80
123.40
121.00
122.00
119.50
29,806
Feb 20, 2026
123.00
123.80
122.00
123.60
121.07
48,957
Feb 19, 2026
122.20
122.60
121.40
122.60
120.09
26,583
Feb 18, 2026
121.00
123.00
121.00
123.00
120.48
30,442
Feb 17, 2026
122.60
122.60
120.20
122.00
119.50
27,769
Feb 16, 2026
125.60
125.60
123.00
123.00
120.48
42,075
Feb 13, 2026
124.20
126.00
124.20
125.60
123.03
30,827
Feb 12, 2026
125.40
128.20
124.20
124.60
122.05
34,791
Feb 11, 2026
124.40
125.40
123.00
124.80
122.24
40,011
Feb 10, 2026
123.20
125.20
122.60
125.00
122.44
48,366
Feb 9, 2026
122.60
123.00
121.00
123.00
120.48
33,681
Feb 6, 2026
121.40
122.80
119.40
122.40
119.89
57,285
Feb 5, 2026
121.20
121.40
118.40
121.40
118.91
43,730
Feb 4, 2026
115.00
122.00
114.60
120.60
118.13
93,115
Feb 3, 2026
114.00
114.60
113.00
114.40
112.06
31,586
Feb 2, 2026
114.00
114.00
111.60
114.00
111.66
27,720
Jan 30, 2026
114.00
114.60
113.00
113.40
111.08
42,435
Jan 29, 2026
114.20
114.60
113.00
113.80
111.47
26,314
Jan 28, 2026
115.80
116.20
113.40
114.00
111.66
36,775
Jan 27, 2026
115.60
115.60
113.80
115.60
113.23
46,799
Jan 26, 2026
115.40
117.00
114.20
115.20
112.84
67,598
Jan 23, 2026
113.80
119.80
112.60
117.60
115.19
61,994
Jan 22, 2026
109.20
112.00
109.20
111.60
109.31
24,803
Jan 21, 2026
109.60
110.80
108.80
109.80
107.55
27,250
Jan 20, 2026
108.60
109.20
107.60
109.00
106.77
29,228
Jan 19, 2026
110.00
110.20
108.80
109.00
106.77
22,480
Jan 16, 2026
113.00
113.00
111.00
111.60
109.31
29,952
Jan 15, 2026
111.60
113.40
111.40
113.00
110.68
41,465
Jan 14, 2026
111.00
112.00
110.60
111.00
108.73
52,751
Jan 13, 2026
114.80
114.80
109.00
110.60
108.33
38,274
Jan 12, 2026
115.00
117.20
114.20
115.00
112.64
31,642
Jan 9, 2026
114.40
115.40
113.60
115.40
113.04
34,441
Jan 8, 2026
115.00
115.00
113.00
113.80
111.47
19,939
Jan 7, 2026
113.80
114.80
113.20
114.60
112.25
36,442
Jan 6, 2026
113.00
114.00
112.00
113.60
111.27
25,010
Jan 5, 2026
110.00
113.40
108.00
113.20
110.88
43,289
Dec 30, 2025
108.60
109.20
108.00
108.60
106.37
13,276
Dec 29, 2025
108.40
109.40
107.20
108.80
106.57
34,973
Dec 23, 2025
106.60
108.40
106.60
108.40
106.18
27,735
Dec 22, 2025
107.20
108.00
105.80
107.80
105.59
20,546
Dec 19, 2025
108.80
108.80
107.00
107.60
105.40
29,250
Dec 18, 2025
105.40
108.00
105.40
107.80
105.59
33,001
Dec 17, 2025
106.80
106.80
104.60
105.40
103.24
28,153
Dec 16, 2025
107.40
108.20
106.80
106.80
104.61
20,287
Dec 15, 2025
108.00
108.20
107.00
107.80
105.59
21,498
Dec 12, 2025
106.20
108.60
106.20
107.40
105.20
23,433
Dec 11, 2025
106.00
106.20
105.20
106.20
104.02
26,906
Dec 10, 2025
104.20
105.40
104.00
105.00
102.85
21,450
Dec 9, 2025
106.00
106.40
105.00
105.60
103.44
35,613
Dec 8, 2025
105.80
106.60
105.20
105.60
103.44
14,541
Dec 5, 2025
106.40
107.00
105.40
106.20
104.02
19,634
Dec 4, 2025
105.00
106.60
104.40
106.20
104.02
38,720
Dec 3, 2025
104.00
104.40
103.40
104.20
102.06
20,827
Dec 2, 2025
102.80
103.80
101.80
103.40
101.28
29,281
Dec 1, 2025
102.40
104.60
101.60
103.20
101.09
31,431
Nov 28, 2025
101.80
102.60
101.00
102.60
100.50
31,226
Nov 27, 2025
101.80
102.40
101.20
102.20
100.11
28,055
Nov 26, 2025
103.00
103.00
101.60
102.00
99.91
23,344
Nov 25, 2025
102.00
102.20
100.20
102.20
100.11
22,187
Nov 24, 2025
104.00
104.00
100.00
100.80
98.73
26,566
Nov 21, 2025
101.00
101.00
98.30
99.80
97.75
15,099
Nov 20, 2025
100.20
100.80
99.50
99.60
97.56
19,599
Nov 19, 2025
100.00
100.00
98.90
99.60
97.56
19,201
Nov 18, 2025
100.40
100.80
98.60
99.00
96.97
13,304
Nov 17, 2025
105.80
105.80
99.80
100.20
98.15
29,900
Nov 14, 2025
101.80
102.60
100.80
101.40
99.32
16,566
Nov 13, 2025
104.00
104.00
102.20
102.40
100.30
17,723
Nov 12, 2025
104.00
104.80
103.00
103.80
101.67
18,830
Nov 11, 2025
103.40
103.40
102.00
103.40
101.28
31,200
Nov 10, 2025
103.20
103.20
101.60
102.40
100.30
25,423
Nov 7, 2025
103.80
104.20
100.80
101.60
99.52
21,615
Nov 6, 2025
104.60
104.80
103.40
103.80
101.67
31,711
Nov 5, 2025
106.40
106.40
104.20
105.00
102.85
23,470
Nov 4, 2025
107.60
107.60
103.80
104.60
102.46
28,086
Nov 3, 2025
109.20
109.40
108.20
108.40
106.18
18,527
