SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	95.000	95.400	95.000	95.400	93.742	343
2025-05-16	94.400	95.000	94.200	95.000	93.349	2,867
2025-05-15	95.000	95.000	95.000	95.000	93.349	400
2025-05-14	95.000	95.000	95.000	95.000	93.349	54
2025-05-13	94.800	95.000	94.400	94.800	93.152	860
2025-05-12	95.400	95.800	95.000	95.200	93.545	980
2025-05-09	95.400	96.200	95.200	96.200	94.528	529
2025-05-08	95.200	95.200	95.200	95.200	93.545	564
2025-05-07	94.400	96.400	94.400	96.400	94.725	969
2025-05-06	94.000	94.400	93.800	94.400	92.759	302
2025-05-05	93.000	93.800	93.000	93.800	92.170	260
2025-05-02	93.000	93.200	92.400	93.200	91.580	344
2025-04-30	92.600	93.000	92.400	93.000	91.384	459
2025-04-29	92.000	92.400	92.000	92.200	90.598	2,268
2025-04-28	92.800	92.800	92.200	92.200	90.598	149
2025-04-25	92.600	92.600	92.000	92.000	90.401	1,570
2025-04-24	93.400	93.800	91.400	92.000	90.401	542
2025-04-23	92.000	92.000	92.000	92.000	90.401	430
2025-04-22	92.200	93.400	92.200	93.400	91.777	620
2025-04-17	92.000	92.200	92.000	92.200	90.598	164
2025-04-16	92.000	92.000	91.400	92.000	90.401	286
2025-04-15	91.800	92.200	91.400	92.000	90.401	663
2025-04-14	93.000	93.000	90.000	91.800	90.204	1,674
2025-04-11	94.200	95.200	94.000	95.200	89.959	431
2025-04-10	94.800	95.600	93.200	93.200	88.069	1,128
2025-04-09	94.600	94.600	93.800	94.600	89.392	194
2025-04-08	96.800	96.800	94.800	95.000	89.770	1,251
2025-04-07	98.000	98.000	96.200	96.200	90.904	520
2025-04-04	99.600	99.600	98.400	98.400	92.983	628
2025-04-03	100.50	101.00	99.800	99.800	94.306	601
2025-04-02	100.50	101.00	100.50	101.00	95.440	721
2025-04-01	100.00	100.50	99.600	100.50	94.967	738
2025-03-31	99.600	100.50	99.600	100.00	94.495	566
2025-03-28	99.000	100.00	99.000	100.00	94.495	1,962
2025-03-27	99.000	99.200	98.800	99.200	93.739	2,251
2025-03-26	98.600	98.600	98.000	98.400	92.983	4,190
2025-03-25	99.600	99.600	98.000	98.000	92.605	1,767
2025-03-24	99.800	100.00	99.800	100.00	94.495	294
2025-03-21	99.800	99.800	99.800	99.800	94.306	907
2025-03-20	99.400	99.800	98.800	99.000	93.550	507
2025-03-19	99.000	99.600	99.000	99.600	94.117	338
2025-03-18	99.000	99.000	99.000	99.000	93.550	100
2025-03-17	99.400	99.400	99.000	99.400	93.928	207
2025-03-14	98.000	99.600	97.600	99.600	94.117	3,512
2025-03-13	97.600	98.400	97.400	98.400	92.983	10,780
2025-03-12	97.800	98.000	97.600	97.600	92.227	595
2025-03-11	97.600	97.800	97.000	97.800	92.416	4,287
2025-03-10	98.600	98.600	97.200	97.800	92.416	5,763
2025-03-07	98.400	98.400	98.400	98.400	92.983	85
2025-03-06	99.400	99.400	98.800	98.800	93.361	1,087
2025-03-05	99.400	99.800	99.400	99.800	94.306	209
2025-03-04	99.800	99.800	99.400	99.400	93.928	1,216
2025-03-03	98.800	99.800	98.000	99.800	94.306	2,431
2025-02-28	99.000	99.000	98.800	98.800	93.361	4,384
2025-02-27	99.800	100.00	99.000	99.000	93.550	1,773
2025-02-26	99.000	100.50	98.400	100.50	94.967	1,160
2025-02-25	98.000	99.200	98.000	99.200	93.739	3,299
2025-02-24	97.800	98.000	97.800	97.800	92.416	1,466
2025-02-21	97.800	98.000	97.800	97.800	92.416	503
2025-02-20	97.600	97.600	97.600	97.600	92.227	558

← NewerPage 7 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.8250 CHF
2025-04-14	3.6500 CHF
2024-04-15	2.9000 CHF
2023-04-11	3.6000 CHF
2022-04-19	3.6000 CHF
2021-04-06	0.4500 CHF
2020-09-15	3.6000 CHF
2019-04-15	3.6000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.