SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	16.560	16.600	16.042	16.227	16.227	8,506
2022-10-13	15.880	16.160	15.380	16.140	16.140	713
2022-10-12	16.060	16.420	16.060	16.216	16.216	12,706
2022-10-11	16.600	16.600	15.640	15.835	15.835	13,682
2022-10-10	16.660	17.140	16.660	16.890	16.890	9,488
2022-10-07	17.460	17.460	16.980	17.000	17.000	5,651
2022-10-06	17.960	17.960	17.520	17.582	17.582	2,419
2022-10-05	18.500	18.500	17.820	17.840	17.840	427
2022-10-04	18.160	18.580	18.160	18.299	18.299	3,893
2022-10-03	17.140	17.620	17.040	17.562	17.562	4,279
2022-09-30	17.280	17.620	17.260	17.598	17.598	1,573
2022-09-29	18.280	18.400	17.500	17.890	17.890	1,007
2022-09-28	18.380	18.600	18.300	18.436	18.436	9,208
2022-09-27	18.860	19.180	18.800	18.920	18.920	2,374
2022-09-26	18.500	19.020	18.500	18.717	18.717	9,125
2022-09-23	19.660	19.720	18.720	19.100	19.100	4,292
2022-09-22	20.600	20.600	19.939	19.939	19.939	8,663
2022-09-21	21.400	21.400	21.400	21.400	21.400	0
2022-09-20	21.400	21.400	21.400	21.400	21.400	11
2022-09-16	21.150	21.200	20.850	21.036	21.036	6,931
2022-09-15	21.810	22.050	21.654	22.001	22.001	2,628
2022-09-14	21.500	21.795	21.399	21.650	21.650	6,408
2022-09-13	23.100	24.751	22.850	24.049	24.049	3,763
2022-09-12	22.700	22.700	22.651	22.651	22.651	361
2022-09-09	22.000	22.301	22.000	22.301	22.301	163
2022-09-08	21.853	22.052	21.853	21.853	21.853	539
2022-09-07	21.450	21.450	21.150	21.330	21.330	2,583
2022-09-06	21.550	21.650	21.450	21.450	21.450	401
2022-09-05	20.650	21.027	20.650	21.027	21.027	854
2022-09-02	21.200	21.600	21.200	21.600	21.600	8
2022-09-01	21.150	21.600	21.150	21.160	21.160	513
2022-08-31	21.849	21.849	21.849	21.849	21.849	73
2022-08-30	22.000	22.600	22.000	22.488	22.488	553
2022-08-26	24.000	24.000	22.248	22.797	22.797	6,041
2022-08-25	23.850	24.250	23.850	24.053	24.053	10,193
2022-08-24	21.450	23.100	21.450	22.700	22.700	1,803
2022-08-23	20.200	20.402	20.166	20.166	20.166	767
2022-08-22	20.450	20.450	20.008	20.008	20.008	1,170
2022-08-19	20.400	20.467	20.350	20.430	20.430	2,627
2022-08-18	20.500	20.500	20.500	20.500	20.500	200
2022-08-17	20.600	20.600	20.600	20.600	20.600	0
2022-08-16	20.640	20.650	20.600	20.600	20.600	540
2022-08-15	20.315	20.315	20.150	20.150	20.150	103
2022-08-12	20.652	20.652	20.273	20.450	20.450	618
2022-08-11	20.400	20.801	20.400	20.655	20.655	4,593
2022-08-10	19.860	20.600	19.860	20.550	20.550	1,069
2022-08-09	20.250	20.250	19.600	19.734	19.734	308
2022-08-08	20.400	20.450	20.350	20.379	20.379	3,769
2022-08-05	20.200	20.200	20.150	20.150	20.150	101
2022-08-04	20.000	20.051	19.948	20.000	20.000	563
2022-08-03	19.840	20.026	19.740	19.740	19.740	894
2022-08-02	19.300	20.000	19.249	19.960	19.960	10,130
2022-08-01	21.000	21.000	19.600	19.600	19.600	1,396
2022-07-29	20.900	21.200	20.899	21.000	21.000	11,045
2022-07-28	20.431	20.750	20.431	20.750	20.750	1,015
2022-07-27	19.500	19.680	19.320	19.483	19.483	39,831
2022-07-26	19.580	19.580	19.480	19.480	19.480	918
2022-07-25	19.796	19.796	19.539	19.540	19.540	743
2022-07-22	19.980	20.300	19.980	20.264	20.264	15,171
2022-07-21	19.919	19.919	19.919	19.919	19.919	550

← NewerPage 18 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.