Serviceware SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 8.320 | 8.380 | 8.320 | 8.380 | 8.380 | 200 |
| 2023-06-29 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2023-06-28 | 8.300 | 8.320 | 8.300 | 8.320 | 8.320 | 480 |
| 2023-06-27 | 8.140 | 8.360 | 8.140 | 8.200 | 8.200 | 1,772 |
| 2023-06-26 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 898 |
| 2023-06-23 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2023-06-22 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 3,868 |
| 2023-06-21 | 8.100 | 8.100 | 8.060 | 8.080 | 8.080 | 1,180 |
| 2023-06-20 | 8.100 | 8.180 | 8.100 | 8.180 | 8.180 | 539 |
| 2023-06-19 | 8.420 | 8.420 | 8.120 | 8.120 | 8.120 | 2,054 |
| 2023-06-16 | 8.720 | 8.720 | 8.300 | 8.360 | 8.360 | 7,161 |
| 2023-06-15 | 8.780 | 8.820 | 8.740 | 8.740 | 8.740 | 2,614 |
| 2023-06-14 | 8.980 | 8.980 | 8.580 | 8.580 | 8.580 | 6,708 |
| 2023-06-13 | 8.780 | 9.200 | 8.780 | 9.180 | 9.180 | 7,206 |
| 2023-06-12 | 8.100 | 8.740 | 8.100 | 8.740 | 8.740 | 17,859 |
| 2023-06-09 | 8.280 | 8.280 | 7.880 | 8.080 | 8.080 | 5,582 |
| 2023-06-08 | 7.480 | 8.340 | 7.480 | 8.180 | 8.180 | 8,305 |
| 2023-06-07 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1,000 |
| 2023-06-06 | 7.280 | 7.340 | 7.200 | 7.300 | 7.300 | 3,538 |
| 2023-06-05 | 7.220 | 7.300 | 7.220 | 7.240 | 7.240 | 7,670 |
| 2023-06-02 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 750 |
| 2023-06-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-05-31 | 7.040 | 7.120 | 7.040 | 7.120 | 7.120 | 1,251 |
| 2023-05-30 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 964 |
| 2023-05-29 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2023-05-26 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2023-05-25 | 6.980 | 7.140 | 6.900 | 7.140 | 7.140 | 11,377 |
| 2023-05-24 | 7.060 | 7.100 | 7.040 | 7.060 | 7.060 | 2,384 |
| 2023-05-23 | 7.240 | 7.240 | 7.100 | 7.100 | 7.100 | 1,930 |
| 2023-05-22 | 7.220 | 7.240 | 7.100 | 7.140 | 7.140 | 6,720 |
| 2023-05-19 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 700 |
| 2023-05-18 | 7.180 | 7.200 | 7.120 | 7.120 | 7.120 | 2,850 |
| 2023-05-17 | 7.300 | 7.300 | 7.000 | 7.120 | 7.120 | 9,615 |
| 2023-05-16 | 7.300 | 7.460 | 7.300 | 7.460 | 7.460 | 22,372 |
| 2023-05-15 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2023-05-12 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-05-11 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-05-10 | 7.260 | 7.300 | 7.160 | 7.220 | 7.220 | 2,881 |
| 2023-05-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 186 |
| 2023-05-08 | 7.240 | 7.300 | 7.240 | 7.260 | 7.260 | 3,997 |
| 2023-05-05 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2023-05-04 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 400 |
| 2023-05-03 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 8,349 |
| 2023-05-02 | 7.100 | 7.260 | 7.100 | 7.260 | 7.260 | 2,071 |
| 2023-04-28 | 7.140 | 7.300 | 7.020 | 7.020 | 7.020 | 6,721 |
| 2023-04-27 | 7.100 | 7.100 | 7.020 | 7.020 | 7.020 | 6,321 |
| 2023-04-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 4,030 |
| 2023-04-25 | 7.100 | 7.160 | 7.100 | 7.140 | 7.140 | 1,963 |
| 2023-04-24 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 5,180 |
| 2023-04-21 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 1,500 |
| 2023-04-20 | 6.900 | 7.000 | 6.800 | 6.960 | 6.960 | 15,804 |
| 2023-04-19 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 2,646 |
| 2023-04-18 | 6.840 | 6.920 | 6.840 | 6.900 | 6.900 | 11,987 |
| 2023-04-17 | 7.000 | 7.060 | 6.900 | 6.920 | 6.920 | 11,808 |
| 2023-04-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 7,963 |
| 2023-04-13 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 3,040 |
| 2023-04-12 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 3,404 |
| 2023-04-11 | 6.740 | 7.100 | 6.740 | 6.780 | 6.780 | 24,248 |
| 2023-04-06 | 6.680 | 6.820 | 6.680 | 6.820 | 6.820 | 12 |
| 2023-04-05 | 6.880 | 6.880 | 6.800 | 6.800 | 6.800 | 284 |
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.