Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	11.050	11.500	11.050	11.500	11.500	1,608
2023-12-14	10.700	11.000	10.700	11.000	11.000	1,067
2023-12-13	10.600	10.650	10.500	10.550	10.550	1,060
2023-12-12	10.700	10.900	10.700	10.750	10.750	2,575
2023-12-11	10.850	10.850	10.850	10.850	10.850	525
2023-12-08	10.650	10.900	10.650	10.650	10.650	1,301
2023-12-07	10.300	10.600	10.300	10.600	10.600	2,723
2023-12-06	10.200	10.600	10.200	10.400	10.400	1,657
2023-12-05	10.400	10.450	10.250	10.350	10.350	2,944
2023-12-04	9.880	10.800	9.880	10.500	10.500	7,136
2023-12-01	9.900	9.900	9.880	9.880	9.880	838
2023-11-30	10.000	10.000	9.900	9.900	9.900	256
2023-11-29	9.600	10.400	9.600	9.960	9.960	5,147
2023-11-28	9.320	9.500	9.300	9.500	9.500	1,088
2023-11-27	9.080	9.220	9.080	9.220	9.220	1,110
2023-11-24	8.980	9.060	8.960	8.960	8.960	1,301
2023-11-23	8.920	9.000	8.900	9.000	9.000	575
2023-11-22	8.780	8.980	8.760	8.940	8.940	832
2023-11-21	8.780	8.800	8.780	8.800	8.800	758
2023-11-20	8.800	8.800	8.600	8.800	8.800	3,416
2023-11-17	8.500	8.840	8.500	8.780	8.780	4,905
2023-11-16	8.500	8.500	8.500	8.500	8.500	418
2023-11-15	8.400	8.480	8.340	8.460	8.460	91,501
2023-11-14	8.240	8.400	8.180	8.280	8.280	1,922
2023-11-13	8.240	8.240	8.240	8.240	8.240	500
2023-11-10	8.320	8.320	8.320	8.320	8.320	0
2023-11-09	8.360	8.400	8.320	8.320	8.320	3,991
2023-11-08	8.200	8.320	8.200	8.240	8.240	1,893
2023-11-07	8.200	8.240	8.200	8.240	8.240	826
2023-11-06	8.200	8.240	8.200	8.240	8.240	3,293
2023-11-03	8.060	8.300	8.000	8.300	8.300	6,746
2023-11-02	7.500	8.080	7.500	8.080	8.080	8,050
2023-11-01	8.080	8.100	7.420	7.420	7.420	4,972
2023-10-31	8.180	8.180	8.000	8.060	8.060	1,529
2023-10-30	8.300	8.300	8.100	8.120	8.120	1,203
2023-10-27	8.500	8.620	8.300	8.300	8.300	6,359
2023-10-26	8.400	8.400	8.400	8.400	8.400	0
2023-10-25	8.400	8.400	8.400	8.400	8.400	0
2023-10-24	8.420	8.460	8.400	8.420	8.420	3,978
2023-10-23	8.400	8.520	8.400	8.440	8.440	18,778
2023-10-20	8.440	8.440	8.300	8.300	8.300	13
2023-10-19	8.200	8.400	8.200	8.300	8.300	3,771
2023-10-18	8.460	8.480	8.300	8.300	8.300	884
2023-10-17	8.280	8.480	8.280	8.360	8.360	6,266
2023-10-16	8.400	8.500	8.400	8.460	8.460	10,469
2023-10-13	8.500	8.500	8.320	8.360	8.360	5,790
2023-10-12	8.320	8.500	8.320	8.400	8.400	23,304
2023-10-11	8.140	8.160	8.120	8.120	8.120	2,357
2023-10-10	8.060	8.220	8.060	8.220	8.220	902
2023-10-09	8.180	8.180	8.020	8.100	8.100	6,772
2023-10-06	8.260	8.260	8.260	8.260	8.260	373
2023-10-05	7.880	8.120	7.880	8.120	8.120	4,633
2023-10-04	7.700	7.760	7.700	7.760	7.760	183
2023-10-03	8.000	8.000	7.720	7.760	7.760	4,232
2023-10-02	8.120	8.280	8.120	8.280	8.280	324
2023-09-29	8.320	8.320	8.120	8.120	8.120	156
2023-09-28	8.200	8.240	8.200	8.240	8.240	80
2023-09-27	8.280	8.280	8.280	8.280	8.280	0
2023-09-26	8.300	8.420	8.280	8.280	8.280	1,786
2023-09-25	8.240	8.300	8.240	8.300	8.300	828

← NewerPage 13 of 22 · 1,275 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.