Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	12.950	13.050	12.850	13.000	13.000	3,778
2024-03-12	12.700	12.900	12.600	12.900	12.900	860
2024-03-11	12.400	12.800	12.100	12.800	12.800	4,879
2024-03-08	12.900	13.550	12.750	13.000	13.000	3,709
2024-03-07	12.950	13.000	12.400	13.000	13.000	6,554
2024-03-06	12.850	13.100	12.550	13.100	13.100	6,283
2024-03-05	13.050	13.050	12.800	13.000	13.000	2,457
2024-03-04	13.100	13.200	12.400	13.200	13.200	6,294
2024-03-01	13.000	13.350	13.000	13.200	13.200	1,600
2024-02-29	12.050	13.050	12.050	12.900	12.900	10,723
2024-02-28	12.500	12.650	11.950	11.950	11.950	2,252
2024-02-27	12.650	13.100	12.550	12.550	12.550	3,756
2024-02-26	13.400	13.400	12.500	12.500	12.500	8,649
2024-02-23	13.050	13.300	13.050	13.150	13.150	2,606
2024-02-22	12.850	13.650	12.850	13.000	13.000	4,146
2024-02-21	13.250	13.300	12.900	12.900	12.900	5,311
2024-02-20	13.200	13.250	13.000	13.100	13.100	2,876
2024-02-19	13.050	13.100	13.050	13.100	13.100	525
2024-02-16	12.900	13.000	12.750	13.000	13.000	6,700
2024-02-15	13.000	13.050	12.750	13.050	13.050	5,522
2024-02-14	12.600	13.100	12.600	13.000	13.000	2,442
2024-02-13	12.500	12.600	12.500	12.600	12.600	2,557
2024-02-12	12.500	12.500	12.350	12.350	12.350	111
2024-02-09	12.300	12.400	12.100	12.400	12.400	784
2024-02-08	12.300	12.300	11.950	12.300	12.300	1,834
2024-02-07	12.550	12.550	11.450	12.000	12.000	13,030
2024-02-06	11.900	12.500	11.900	12.500	12.500	2,344
2024-02-05	11.900	11.900	11.750	11.750	11.750	2,305
2024-02-02	12.000	12.000	12.000	12.000	12.000	0
2024-02-01	12.150	12.150	11.900	12.050	12.050	2,910
2024-01-31	12.000	12.100	12.000	12.100	12.100	10,523
2024-01-30	11.800	12.000	11.550	11.850	11.850	13,330
2024-01-29	12.100	12.100	11.750	11.750	11.750	14,926
2024-01-26	12.100	12.150	11.900	12.100	12.100	7,564
2024-01-25	12.500	12.600	12.150	12.150	12.150	11,109
2024-01-24	12.400	12.750	12.400	12.600	12.600	2,103
2024-01-23	11.850	13.450	11.750	12.700	12.700	9,288
2024-01-22	11.400	11.850	11.400	11.850	11.850	1,056
2024-01-19	10.850	11.250	10.850	11.200	11.200	1,264
2024-01-18	10.850	10.850	10.600	10.850	10.850	1,390
2024-01-17	11.150	11.400	10.650	10.650	10.650	4,025
2024-01-16	10.450	11.100	10.450	11.100	11.100	1,830
2024-01-15	10.400	10.700	10.400	10.450	10.450	1,946
2024-01-12	10.350	10.350	10.350	10.350	10.350	75
2024-01-11	10.250	10.300	10.050	10.300	10.300	24,758
2024-01-10	10.500	10.500	10.200	10.200	10.200	3,707
2024-01-09	10.850	10.850	10.600	10.600	10.600	654
2024-01-08	10.900	10.950	10.900	10.950	10.950	57
2024-01-05	11.300	11.300	10.900	10.900	10.900	1,449
2024-01-04	11.450	11.450	11.300	11.400	11.400	2,854
2024-01-03	11.400	11.500	11.400	11.450	11.450	7,579
2024-01-02	11.400	11.550	11.350	11.350	11.350	3,569
2023-12-29	11.300	11.450	11.300	11.450	11.450	4,086
2023-12-28	11.350	11.450	11.350	11.450	11.450	1,433
2023-12-27	11.500	11.500	11.400	11.450	11.450	5,546
2023-12-22	11.250	11.500	11.250	11.450	11.450	1,505
2023-12-21	11.200	11.700	11.200	11.400	11.400	2,225
2023-12-20	11.000	11.150	11.000	11.150	11.150	1,453
2023-12-19	11.450	11.450	11.000	11.000	11.000	4,010
2023-12-18	11.500	11.700	11.500	11.700	11.700	705

← NewerPage 12 of 22 · 1,276 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.