Serviceware SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.100 | 13.250 | 13.000 | 13.000 | 13.000 | 20,915 |
| 2026-10-16 | 13.050 | 13.250 | 13.000 | 13.000 | 13.000 | 12,010 |
| 2026-10-15 | 12.950 | 13.200 | 12.850 | 12.950 | 12.950 | 4,266 |
| 2026-10-14 | 13.000 | 13.200 | 12.850 | 12.850 | 12.850 | 3,634 |
| 2026-10-13 | 13.000 | 13.150 | 12.850 | 13.000 | 13.000 | 37,955 |
| 2026-10-12 | 12.950 | 13.100 | 12.900 | 13.000 | 13.000 | 2,959 |
| 2026-10-09 | 12.850 | 13.150 | 12.850 | 13.000 | 13.000 | 2,520 |
| 2026-10-08 | 13.150 | 13.150 | 12.750 | 12.750 | 12.750 | 5,573 |
| 2026-10-07 | 12.950 | 13.250 | 12.950 | 13.050 | 13.050 | 6,148 |
| 2026-10-06 | 13.050 | 13.200 | 12.950 | 12.950 | 12.950 | 2,498 |
| 2026-10-05 | 12.900 | 13.200 | 12.900 | 13.150 | 13.150 | 2,468 |
| 2026-10-02 | 12.900 | 13.350 | 12.900 | 12.900 | 12.900 | 10,338 |
| 2026-10-01 | 12.900 | 13.050 | 12.650 | 12.950 | 12.950 | 35,422 |
| 2026-09-30 | 12.900 | 12.950 | 12.850 | 12.850 | 12.850 | 1,939 |
| 2026-09-29 | 12.950 | 13.000 | 12.850 | 12.850 | 12.850 | 1,815 |
| 2026-09-28 | 13.200 | 13.400 | 12.750 | 12.750 | 12.750 | 6,408 |
| 2026-09-25 | 12.950 | 13.350 | 12.950 | 13.100 | 13.100 | 2,746 |
| 2026-09-24 | 13.100 | 13.100 | 12.850 | 12.900 | 12.900 | 45,446 |
| 2026-09-23 | 12.950 | 13.100 | 12.850 | 13.100 | 13.100 | 10,900 |
| 2026-09-22 | 12.950 | 13.000 | 12.850 | 12.850 | 12.850 | 1,671 |
| 2026-09-21 | 12.900 | 13.050 | 12.850 | 12.900 | 12.900 | 1,985 |
| 2026-09-18 | 13.000 | 13.200 | 12.750 | 13.000 | 13.000 | 5,965 |
| 2026-09-17 | 12.850 | 13.250 | 12.700 | 13.000 | 13.000 | 10,435 |
| 2026-09-16 | 12.950 | 13.100 | 12.800 | 12.800 | 12.800 | 1,360 |
| 2026-09-15 | 12.950 | 13.150 | 12.900 | 12.900 | 12.900 | 1,193 |
| 2026-09-14 | 13.400 | 13.400 | 12.850 | 12.850 | 12.850 | 6,329 |
| 2026-09-11 | 13.450 | 13.750 | 13.350 | 13.350 | 13.350 | 3,814 |
| 2026-09-10 | 14.000 | 14.000 | 13.300 | 13.300 | 13.300 | 9,516 |
| 2026-09-09 | 14.050 | 14.200 | 14.050 | 14.050 | 14.050 | 527 |
| 2026-09-08 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 3,094 |
| 2026-09-07 | 14.450 | 14.600 | 14.350 | 14.400 | 14.400 | 1,563 |
| 2026-09-04 | 14.650 | 14.650 | 14.350 | 14.400 | 14.400 | 1,875 |
| 2026-09-03 | 14.550 | 14.550 | 14.400 | 14.400 | 14.400 | 762 |
| 2026-09-02 | 14.500 | 14.600 | 14.450 | 14.450 | 14.450 | 779 |
| 2026-09-01 | 14.600 | 14.600 | 14.350 | 14.350 | 14.350 | 969 |
| 2026-08-31 | 14.400 | 14.750 | 14.400 | 14.600 | 14.600 | 2,855 |
| 2026-08-28 | 15.000 | 15.000 | 14.650 | 14.650 | 14.650 | 2,030 |
| 2026-08-27 | 14.850 | 15.000 | 14.650 | 14.850 | 14.850 | 4,210 |
| 2026-08-26 | 14.900 | 15.000 | 14.650 | 14.850 | 14.850 | 3,857 |
| 2026-08-25 | 14.800 | 15.000 | 14.700 | 14.700 | 14.700 | 2,611 |
| 2026-08-24 | 14.600 | 14.900 | 14.400 | 14.400 | 14.400 | 3,891 |
| 2026-08-21 | 14.750 | 14.750 | 14.700 | 14.700 | 14.700 | 1,288 |
| 2026-08-20 | 14.650 | 14.650 | 14.400 | 14.500 | 14.500 | 2,756 |
| 2026-08-19 | 14.500 | 14.650 | 14.400 | 14.400 | 14.400 | 2,599 |
| 2026-08-18 | 14.650 | 14.750 | 14.500 | 14.600 | 14.600 | 5,031 |
| 2026-08-17 | 14.800 | 14.950 | 14.750 | 14.950 | 14.950 | 2,027 |
| 2026-08-14 | 14.700 | 15.000 | 14.500 | 14.500 | 14.500 | 2,673 |
| 2026-08-13 | 14.550 | 14.900 | 14.550 | 14.700 | 14.700 | 1,964 |
| 2026-08-12 | 14.950 | 14.950 | 14.600 | 14.600 | 14.600 | 3,723 |
| 2026-08-11 | 14.750 | 15.050 | 14.750 | 14.800 | 14.800 | 3,597 |
| 2026-08-10 | 14.700 | 14.950 | 14.600 | 14.950 | 14.950 | 2,825 |
| 2026-08-07 | 14.750 | 15.000 | 14.750 | 14.750 | 14.750 | 2,656 |
| 2026-08-06 | 14.900 | 15.000 | 14.800 | 14.800 | 14.800 | 4,512 |
| 2026-08-05 | 14.600 | 14.850 | 14.600 | 14.800 | 14.800 | 3,874 |
| 2026-08-04 | 14.900 | 15.000 | 14.500 | 14.700 | 14.700 | 3,482 |
| 2026-08-03 | 15.000 | 15.000 | 14.600 | 14.700 | 14.700 | 2,968 |
| 2026-07-31 | 15.000 | 15.000 | 14.800 | 14.800 | 14.800 | 4,074 |
| 2026-07-30 | 14.800 | 14.850 | 14.450 | 14.800 | 14.800 | 6,595 |
| 2026-07-29 | 15.000 | 15.000 | 14.800 | 14.800 | 14.800 | 2,582 |
| 2026-07-28 | 14.800 | 15.150 | 14.700 | 14.950 | 14.950 | 37,843 |
Page 1 of 2 · 66 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.