Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.840	6.880	6.840	6.880	6.880	2,500
2023-04-03	6.920	6.920	6.920	6.920	6.920	0
2023-03-31	6.740	6.920	6.740	6.880	6.880	2,273
2023-03-30	6.620	6.680	6.200	6.640	6.640	18,041
2023-03-29	6.800	6.920	6.720	6.720	6.720	17,669
2023-03-28	6.800	6.800	6.720	6.720	6.720	10,834
2023-03-27	6.820	6.940	6.600	6.600	6.600	17,327
2023-03-24	6.880	6.980	6.880	6.920	6.920	56
2023-03-23	6.960	6.960	6.820	6.820	6.820	140
2023-03-22	6.900	6.960	6.900	6.960	6.960	73
2023-03-21	6.960	6.960	6.960	6.960	6.960	0
2023-03-20	6.940	6.940	6.940	6.940	6.940	0
2023-03-17	7.000	7.000	6.800	6.880	6.880	6,449
2023-03-16	6.900	6.960	6.880	6.960	6.960	3,218
2023-03-15	6.940	6.960	6.920	6.960	6.960	5,512
2023-03-14	7.000	7.020	6.900	7.000	7.000	766
2023-03-13	7.020	7.020	6.960	6.960	6.960	500
2023-03-10	7.060	7.080	6.880	7.080	7.080	26,686
2023-03-09	7.000	7.300	7.000	7.140	7.140	25,591
2023-03-08	6.860	7.120	6.860	7.060	7.060	15,647
2023-03-07	6.980	7.000	6.940	6.940	6.940	5,379
2023-03-06	6.940	7.060	6.860	7.060	7.060	5,932
2023-03-03	6.920	6.940	6.800	6.800	6.800	1,866
2023-03-02	7.000	7.000	6.900	6.940	6.940	355
2023-03-01	6.960	6.960	6.960	6.960	6.960	0
2023-02-28	6.980	7.080	6.960	6.960	6.960	6,761
2023-02-27	6.620	6.860	6.500	6.860	6.860	12,048
2023-02-24	6.540	6.620	6.360	6.620	6.620	8,293
2023-02-23	6.620	6.620	6.620	6.620	6.620	0
2023-02-22	6.520	6.700	6.520	6.560	6.560	2,670
2023-02-21	6.580	6.600	6.580	6.600	6.600	5,951
2023-02-20	6.560	6.680	6.380	6.380	6.380	14,744
2023-02-17	6.800	6.800	6.560	6.680	6.680	20,464
2023-02-16	6.760	6.800	6.760	6.760	6.760	398
2023-02-15	6.460	6.920	6.460	6.740	6.740	7,367
2023-02-14	6.660	6.660	6.480	6.580	6.580	1,728
2023-02-13	6.760	6.760	6.720	6.720	6.720	170
2023-02-10	6.720	6.800	6.720	6.760	6.760	778
2023-02-09	6.920	6.940	6.800	6.840	6.840	1,407
2023-02-08	6.920	7.000	6.820	6.860	6.860	1,532
2023-02-07	6.840	6.900	6.820	6.840	6.840	2,382
2023-02-06	6.860	7.040	6.760	6.920	6.920	11,900
2023-02-03	7.200	7.300	6.940	7.020	7.020	19,739
2023-02-02	6.980	7.120	6.980	7.120	7.120	2,117
2023-02-01	6.800	6.820	6.800	6.820	6.820	952
2023-01-31	6.480	6.980	6.400	6.920	6.920	8,390
2023-01-30	6.540	6.540	6.540	6.540	6.540	0
2023-01-27	6.480	6.480	6.480	6.480	6.480	0
2023-01-26	6.520	6.520	6.320	6.400	6.400	9,852
2023-01-25	6.460	6.520	6.460	6.480	6.480	1,479
2023-01-24	6.640	6.640	6.500	6.600	6.600	2,707
2023-01-23	6.500	6.600	6.380	6.560	6.560	4,462
2023-01-20	6.260	6.420	6.060	6.420	6.420	8,804
2023-01-19	6.300	6.300	6.100	6.100	6.100	2,169
2023-01-18	6.520	6.520	6.320	6.460	6.460	1,954
2023-01-17	6.620	6.620	6.620	6.620	6.620	0
2023-01-16	6.800	6.800	6.700	6.700	6.700	254
2023-01-13	6.100	6.700	6.040	6.600	6.600	10,858
2023-01-12	6.100	6.380	6.100	6.140	6.140	20,263
2023-01-11	6.300	6.340	5.780	6.060	6.060	43,910

← NewerPage 16 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.