Serviceware SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2023-09-21 | 8.200 | 8.220 | 8.000 | 8.140 | 8.140 | 4,947 |
| 2023-09-20 | 8.300 | 8.300 | 8.020 | 8.020 | 8.020 | 2,943 |
| 2023-09-19 | 8.460 | 8.460 | 8.420 | 8.420 | 8.420 | 159 |
| 2023-09-18 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2023-09-15 | 8.600 | 8.660 | 8.500 | 8.640 | 8.640 | 5,279 |
| 2023-09-14 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 100 |
| 2023-09-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,053 |
| 2023-09-12 | 8.700 | 8.700 | 8.640 | 8.640 | 8.640 | 541 |
| 2023-09-11 | 8.740 | 8.800 | 8.740 | 8.780 | 8.780 | 1,997 |
| 2023-09-08 | 8.600 | 8.660 | 8.500 | 8.660 | 8.660 | 3,349 |
| 2023-09-07 | 8.600 | 8.600 | 8.460 | 8.460 | 8.460 | 779 |
| 2023-09-06 | 8.540 | 8.600 | 8.540 | 8.600 | 8.600 | 70 |
| 2023-09-05 | 8.460 | 8.720 | 8.460 | 8.660 | 8.660 | 3,857 |
| 2023-09-04 | 8.460 | 8.640 | 8.440 | 8.560 | 8.560 | 3,204 |
| 2023-09-01 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 2,155 |
| 2023-08-31 | 8.680 | 8.680 | 8.320 | 8.500 | 8.500 | 9,370 |
| 2023-08-30 | 8.280 | 8.680 | 8.260 | 8.680 | 8.680 | 1,090 |
| 2023-08-29 | 8.300 | 8.340 | 8.160 | 8.280 | 8.280 | 4,204 |
| 2023-08-28 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2023-08-25 | 8.240 | 8.260 | 8.180 | 8.180 | 8.180 | 2,248 |
| 2023-08-24 | 8.180 | 8.240 | 8.080 | 8.160 | 8.160 | 3,103 |
| 2023-08-23 | 8.220 | 8.220 | 8.160 | 8.160 | 8.160 | 3,501 |
| 2023-08-22 | 8.200 | 8.220 | 8.200 | 8.220 | 8.220 | 4,000 |
| 2023-08-21 | 8.280 | 8.300 | 8.220 | 8.240 | 8.240 | 7,777 |
| 2023-08-18 | 8.180 | 8.300 | 8.180 | 8.300 | 8.300 | 173 |
| 2023-08-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 59 |
| 2023-08-16 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 548 |
| 2023-08-15 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 117 |
| 2023-08-14 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 72 |
| 2023-08-11 | 8.180 | 8.400 | 8.160 | 8.320 | 8.320 | 1,766 |
| 2023-08-10 | 8.340 | 8.400 | 8.180 | 8.180 | 8.180 | 8,108 |
| 2023-08-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 9,350 |
| 2023-08-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2,034 |
| 2023-08-07 | 8.420 | 8.420 | 8.400 | 8.420 | 8.420 | 6,689 |
| 2023-08-04 | 8.420 | 8.540 | 8.420 | 8.540 | 8.540 | 4,092 |
| 2023-08-03 | 8.500 | 8.600 | 8.420 | 8.420 | 8.420 | 2,962 |
| 2023-08-02 | 8.260 | 8.400 | 8.260 | 8.400 | 8.400 | 2,726 |
| 2023-08-01 | 8.260 | 8.460 | 8.260 | 8.400 | 8.400 | 1,056 |
| 2023-07-31 | 8.460 | 8.460 | 8.300 | 8.380 | 8.380 | 3,500 |
| 2023-07-28 | 8.480 | 8.640 | 8.440 | 8.440 | 8.440 | 13,779 |
| 2023-07-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-07-26 | 8.520 | 8.520 | 8.200 | 8.360 | 8.360 | 1,357 |
| 2023-07-25 | 8.520 | 8.700 | 8.500 | 8.500 | 8.500 | 8,004 |
| 2023-07-24 | 8.540 | 8.640 | 8.500 | 8.520 | 8.520 | 2,910 |
| 2023-07-21 | 8.680 | 8.700 | 8.660 | 8.660 | 8.660 | 1,793 |
| 2023-07-20 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2023-07-19 | 8.720 | 8.720 | 8.600 | 8.600 | 8.600 | 1,079 |
| 2023-07-18 | 8.720 | 8.760 | 8.720 | 8.760 | 8.760 | 1,871 |
| 2023-07-17 | 8.720 | 8.800 | 8.720 | 8.800 | 8.800 | 1,954 |
| 2023-07-14 | 8.500 | 8.720 | 8.500 | 8.660 | 8.660 | 2,813 |
| 2023-07-13 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 150 |
| 2023-07-12 | 8.460 | 8.460 | 8.380 | 8.380 | 8.380 | 962 |
| 2023-07-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-07-10 | 8.480 | 8.480 | 8.440 | 8.460 | 8.460 | 528 |
| 2023-07-07 | 8.600 | 8.600 | 8.520 | 8.520 | 8.520 | 12,056 |
| 2023-07-06 | 8.640 | 8.660 | 8.440 | 8.440 | 8.440 | 23,550 |
| 2023-07-05 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2023-07-04 | 8.680 | 8.680 | 8.500 | 8.600 | 8.600 | 1,151 |
| 2023-07-03 | 8.440 | 8.680 | 8.440 | 8.660 | 8.660 | 4,688 |
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.