SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	19.340	19.340	18.820	19.000	19.000	2,421
2023-12-21	18.820	19.220	18.820	19.062	19.062	3,650
2023-12-20	19.920	19.920	19.120	19.120	19.120	4,288
2023-12-19	19.420	19.880	19.420	19.705	19.705	2,416
2023-12-18	19.580	19.700	19.360	19.577	19.577	2,883
2023-12-15	19.900	20.750	19.900	20.277	20.277	586
2023-12-14	19.720	20.400	19.520	19.520	19.520	1,129
2023-12-13	19.640	19.760	19.300	19.637	19.637	1,826
2023-12-12	20.100	20.200	19.840	20.031	20.031	2,042
2023-12-11	20.900	20.900	20.300	20.300	20.300	2,095
2023-12-08	20.900	20.950	20.450	20.750	20.750	322
2023-12-07	20.850	20.850	20.300	20.450	20.450	8,979
2023-12-06	21.100	21.100	20.150	20.988	20.988	6,644
2023-12-05	20.850	21.200	20.850	21.200	21.200	992
2023-12-04	21.250	21.300	20.400	20.968	20.968	4,835
2023-12-01	20.500	21.250	20.500	20.799	20.799	4,899
2023-11-30	20.350	20.650	20.200	20.250	20.250	1,470
2023-11-29	19.880	20.600	19.800	20.019	20.019	2,649
2023-11-28	19.760	19.760	19.020	19.460	19.460	1,449
2023-11-27	18.780	20.300	18.720	19.875	19.875	4,744
2023-11-24	17.880	18.260	17.878	18.017	18.017	216
2023-11-23	17.980	18.140	17.880	18.060	18.060	964
2023-11-22	18.480	18.560	17.980	18.317	18.317	1,815
2023-11-21	19.100	19.100	18.040	18.040	18.040	2,346
2023-11-20	19.060	19.100	18.640	19.100	19.100	3,652
2023-11-17	19.320	19.320	18.960	19.042	19.042	4,108
2023-11-16	19.600	19.900	19.300	19.602	19.602	11,192
2023-11-15	20.750	20.750	19.560	19.560	19.560	8,864
2023-11-14	18.800	19.740	18.700	19.043	19.043	4,512
2023-11-13	18.520	18.640	18.300	18.580	18.580	4,908
2023-11-10	17.940	18.500	17.940	18.380	18.380	4,340
2023-11-09	18.960	19.260	18.660	19.160	19.160	1,175
2023-11-08	19.160	19.700	19.000	19.127	19.127	19,433
2023-11-07	19.120	19.120	18.820	18.981	18.981	238
2023-11-06	19.380	19.380	18.780	19.020	19.020	1,670
2023-11-03	18.140	18.900	18.140	18.757	18.757	2,818
2023-11-02	18.000	18.249	17.243	18.079	18.079	1,807
2023-11-01	16.420	16.900	16.260	16.685	16.685	3,047
2023-10-31	16.160	16.500	16.160	16.387	16.387	8,345
2023-10-30	16.500	16.760	16.020	16.181	16.181	1,939
2023-10-27	16.520	16.680	16.160	16.520	16.520	14,828
2023-10-26	16.680	17.020	16.600	16.700	16.700	315
2023-10-25	17.200	17.220	17.020	17.189	17.189	429
2023-10-24	17.380	17.780	17.200	17.324	17.324	2,082
2023-10-23	17.360	17.360	16.700	17.320	17.320	989
2023-10-20	17.500	17.540	17.120	17.393	17.393	1,642
2023-10-19	18.160	18.480	17.880	17.880	17.880	7,481
2023-10-18	18.780	19.002	18.360	18.622	18.622	1,308
2023-10-17	18.720	18.900	18.420	18.899	18.899	6,099
2023-10-16	18.700	18.700	18.440	18.600	18.600	1,256
2023-10-13	18.940	18.940	18.560	18.560	18.560	3,329
2023-10-12	19.260	19.340	18.760	18.973	18.973	2,614
2023-10-11	19.580	19.580	19.060	19.180	19.180	1,742
2023-10-10	18.420	19.500	18.420	19.340	19.340	1,206
2023-10-09	19.200	19.200	18.860	19.158	19.158	1,963
2023-10-06	18.940	19.100	18.740	19.040	19.040	3,586
2023-10-05	18.860	19.180	18.740	18.880	18.880	3,262
2023-10-04	18.300	18.800	18.300	18.780	18.780	4,012
2023-10-03	19.160	19.160	18.640	18.640	18.640	3,180
2023-10-02	19.880	19.880	19.358	19.358	19.358	3,987

← NewerPage 13 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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