SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.180	19.400	19.020	19.400	19.400	6,433
2023-09-27	18.900	19.180	18.811	18.811	18.811	4,717
2023-09-26	19.100	19.240	18.780	18.900	18.900	2,405
2023-09-25	20.350	20.350	18.920	19.528	19.528	1,605
2023-09-22	20.350	20.350	19.740	20.150	20.150	2,739
2023-09-21	20.850	20.852	20.323	20.323	20.323	1,417
2023-09-20	21.050	21.050	20.700	20.750	20.750	1,564
2023-09-19	21.100	21.100	20.700	20.769	20.769	3,401
2023-09-18	21.750	21.900	20.900	20.950	20.950	3,748
2023-09-15	22.600	22.600	21.950	22.050	22.050	476
2023-09-14	22.350	22.600	22.300	22.497	22.497	2,783
2023-09-13	22.400	22.400	22.100	22.302	22.302	3,001
2023-09-12	23.300	23.300	22.550	22.964	22.964	5,765
2023-09-11	23.000	23.250	23.000	23.098	23.098	991
2023-09-08	23.300	23.350	22.950	23.143	23.143	1,043
2023-09-07	23.650	23.650	23.000	23.252	23.252	4,651
2023-09-06	23.900	24.200	23.900	23.998	23.998	3,213
2023-09-05	24.450	24.450	24.050	24.143	24.143	976
2023-09-04	24.700	24.703	24.150	24.703	24.703	657
2023-09-01	24.350	24.350	23.950	24.051	24.051	943
2023-08-31	24.600	24.753	24.450	24.651	24.651	1,362
2023-08-30	24.450	24.753	24.450	24.638	24.638	974
2023-08-29	24.200	24.750	24.150	24.352	24.352	6,261
2023-08-25	23.350	24.100	23.350	24.001	24.001	2,979
2023-08-24	24.050	24.050	23.650	23.650	23.650	37
2023-08-23	23.350	23.897	22.700	23.897	23.897	368
2023-08-22	24.300	24.650	23.150	24.518	24.518	2,190
2023-08-21	22.500	22.524	22.386	22.386	22.386	345
2023-08-18	22.650	22.748	22.150	22.748	22.748	891
2023-08-17	22.800	23.050	22.750	22.850	22.850	509
2023-08-16	22.900	23.400	22.900	23.225	23.225	65
2023-08-15	23.050	23.100	22.848	22.848	22.848	68
2023-08-14	23.000	23.200	22.902	22.902	22.902	334
2023-08-11	22.850	22.950	22.700	22.852	22.852	472
2023-08-10	22.800	23.000	22.800	22.814	22.814	276
2023-08-09	22.850	23.100	22.550	22.848	22.848	184
2023-08-08	22.800	22.900	22.650	22.719	22.719	341
2023-08-07	23.100	23.100	22.952	22.952	22.952	200
2023-08-04	23.350	23.651	23.350	23.448	23.448	518
2023-08-03	23.400	23.750	23.400	23.750	23.750	69
2023-08-02	23.650	23.760	23.602	23.602	23.602	14
2023-08-01	24.550	24.550	24.050	24.090	24.090	56
2023-07-31	23.800	24.010	23.700	24.010	24.010	439
2023-07-28	24.200	24.218	24.050	24.218	24.218	1,242
2023-07-27	24.450	24.450	24.450	24.450	24.450	44
2023-07-26	23.750	24.100	23.750	24.023	24.023	268
2023-07-25	23.550	23.800	23.550	23.702	23.702	10
2023-07-24	23.700	23.739	23.550	23.739	23.739	465
2023-07-21	23.350	23.700	23.168	23.700	23.700	704
2023-07-20	23.250	23.250	23.000	23.171	23.171	348
2023-07-19	23.150	23.400	22.998	22.998	22.998	771
2023-07-18	23.400	23.400	23.052	23.381	23.381	285
2023-07-17	22.250	22.700	22.250	22.330	22.330	1,583
2023-07-14	23.000	23.000	22.650	22.660	22.660	921
2023-07-13	23.050	23.250	23.020	23.048	23.048	567
2023-07-12	22.750	22.750	22.698	22.698	22.698	569
2023-07-11	22.050	22.201	22.050	22.150	22.150	696
2023-07-10	21.900	22.244	21.900	22.098	22.098	650
2023-07-07	21.900	22.450	21.900	22.235	22.235	643
2023-07-06	22.100	22.300	22.100	22.248	22.248	1,429

← NewerPage 14 of 22 · 1,265 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.