SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	21.350	21.400	21.200	21.400	21.400	1,656
2023-04-04	22.450	22.450	21.349	21.452	21.452	11,558
2023-04-03	22.500	22.500	22.050	22.250	22.250	2,512
2023-03-31	21.900	22.500	21.700	22.500	22.500	2,021
2023-03-30	21.450	22.400	21.400	21.796	21.796	20,906
2023-03-29	20.200	20.300	20.000	20.216	20.216	643
2023-03-28	20.350	20.400	19.940	20.197	20.197	2,085
2023-03-27	21.050	21.050	20.548	20.548	20.548	281
2023-03-24	20.900	20.900	20.650	20.769	20.769	3,012
2023-03-23	20.900	21.350	20.750	20.885	20.885	739
2023-03-22	21.300	21.300	21.050	21.252	21.252	2,101
2023-03-21	21.250	21.400	21.050	21.400	21.400	1,394
2023-03-20	20.600	21.350	20.600	20.850	20.850	1,508
2023-03-17	22.200	22.200	21.250	21.836	21.836	7,200
2023-03-16	21.550	21.852	21.350	21.852	21.852	4,496
2023-03-15	22.300	22.300	21.050	22.127	22.127	2,824
2023-03-14	21.800	22.450	21.800	22.400	22.400	3,413
2023-03-13	21.700	21.850	21.400	21.850	21.850	410
2023-03-10	22.100	22.350	21.800	22.240	22.240	3,675
2023-03-09	21.900	22.650	21.800	22.117	22.117	4,793
2023-03-08	22.550	22.642	22.502	22.502	22.502	2,370
2023-03-07	23.250	23.250	22.700	22.977	22.977	2,994
2023-03-06	23.050	23.650	22.750	23.349	23.349	7,308
2023-03-03	21.700	22.350	21.600	21.701	21.701	4,836
2023-03-02	21.550	21.800	21.547	21.548	21.548	859
2023-03-01	21.900	22.000	21.550	21.791	21.791	4,339
2023-02-28	21.200	21.650	21.200	21.351	21.351	383
2023-02-27	21.000	21.500	20.850	21.253	21.253	6,370
2023-02-24	21.300	21.353	20.600	21.300	21.300	537
2023-02-23	21.250	21.500	21.200	21.349	21.349	4,053
2023-02-22	20.850	20.950	20.650	20.650	20.650	10,369
2023-02-21	21.750	21.750	21.000	21.339	21.339	13,422
2023-02-20	21.950	22.099	21.500	21.597	21.597	2,448
2023-02-17	21.750	22.150	21.650	22.150	22.150	6,755
2023-02-16	23.450	23.450	21.800	22.700	22.700	21,890
2023-02-15	23.500	23.600	23.200	23.552	23.552	3,136
2023-02-14	25.000	25.250	22.750	23.273	23.273	31,427
2023-02-13	24.000	24.250	24.000	24.250	24.250	278
2023-02-10	24.600	24.900	23.850	24.323	24.323	1,252
2023-02-09	25.000	25.200	24.998	24.998	24.998	1,103
2023-02-08	25.750	25.900	25.000	25.753	25.753	6,093
2023-02-07	26.000	26.050	25.650	25.772	25.772	1,115
2023-02-06	25.850	26.050	25.650	26.001	26.001	5,264
2023-02-03	26.650	26.650	25.700	25.966	25.966	6,539
2023-02-02	26.650	27.300	26.650	27.050	27.050	4,714
2023-02-01	26.250	26.750	26.200	26.530	26.530	5,596
2023-01-31	25.700	26.000	25.450	26.000	26.000	2,257
2023-01-30	25.550	25.700	25.250	25.650	25.650	541
2023-01-27	25.900	25.938	25.800	25.938	25.938	1,725
2023-01-26	26.050	26.450	26.000	26.051	26.051	2,804
2023-01-25	26.500	26.500	25.450	25.987	25.987	3,259
2023-01-24	27.000	27.000	26.500	26.600	26.600	2,462
2023-01-23	25.950	26.800	25.950	26.648	26.648	1,530
2023-01-20	25.800	26.200	25.800	26.012	26.012	4,262
2023-01-19	26.200	26.404	25.800	25.819	25.819	2,335
2023-01-18	26.150	26.900	26.150	26.300	26.300	1,951
2023-01-17	25.950	26.300	25.350	26.251	26.251	6,141
2023-01-16	25.600	25.750	24.750	25.526	25.526	14,087
2023-01-13	26.350	26.450	26.050	26.357	26.357	3,325
2023-01-12	26.350	26.350	25.950	26.225	26.225	7,086

← NewerPage 16 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.