Serviceware SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 6.400 | 6.500 | 6.360 | 6.500 | 6.500 | 4,981 |
| 2023-01-09 | 5.940 | 6.280 | 5.920 | 6.200 | 6.200 | 12,880 |
| 2023-01-06 | 6.340 | 6.340 | 5.880 | 5.880 | 5.880 | 2,836 |
| 2023-01-05 | 6.520 | 6.520 | 6.120 | 6.140 | 6.140 | 9,546 |
| 2023-01-04 | 6.600 | 6.620 | 6.520 | 6.600 | 6.600 | 2,788 |
| 2023-01-03 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 106 |
| 2023-01-02 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2022-12-30 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 125 |
| 2022-12-29 | 6.580 | 6.600 | 6.580 | 6.600 | 6.600 | 1,518 |
| 2022-12-28 | 6.640 | 6.640 | 6.500 | 6.600 | 6.600 | 4,525 |
| 2022-12-27 | 6.640 | 6.640 | 6.460 | 6.580 | 6.580 | 3,115 |
| 2022-12-23 | 6.520 | 6.820 | 6.520 | 6.740 | 6.740 | 2,046 |
| 2022-12-22 | 6.520 | 6.660 | 6.520 | 6.660 | 6.660 | 2,320 |
| 2022-12-21 | 6.500 | 6.720 | 6.500 | 6.640 | 6.640 | 3,464 |
| 2022-12-20 | 6.460 | 6.580 | 6.460 | 6.580 | 6.580 | 16,059 |
| 2022-12-19 | 6.520 | 6.580 | 6.460 | 6.460 | 6.460 | 2,692 |
| 2022-12-16 | 6.440 | 6.700 | 6.420 | 6.700 | 6.700 | 6,700 |
| 2022-12-15 | 6.600 | 6.600 | 6.400 | 6.420 | 6.420 | 741 |
| 2022-12-14 | 6.840 | 6.840 | 6.400 | 6.500 | 6.500 | 12,986 |
| 2022-12-13 | 6.440 | 6.960 | 6.400 | 6.940 | 6.940 | 1,906 |
| 2022-12-12 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 2,855 |
| 2022-12-09 | 6.740 | 6.740 | 6.460 | 6.460 | 6.460 | 2,342 |
| 2022-12-08 | 6.740 | 6.740 | 6.560 | 6.560 | 6.560 | 3,469 |
| 2022-12-07 | 7.000 | 7.000 | 6.780 | 6.880 | 6.880 | 6,810 |
| 2022-12-06 | 6.900 | 7.060 | 6.820 | 7.040 | 7.040 | 3,756 |
| 2022-12-05 | 7.060 | 7.060 | 7.000 | 7.020 | 7.020 | 3,659 |
| 2022-12-02 | 7.060 | 7.400 | 7.060 | 7.240 | 7.240 | 2,211 |
| 2022-12-01 | 7.240 | 7.240 | 7.100 | 7.200 | 7.200 | 1,934 |
| 2022-11-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2022-11-29 | 7.160 | 7.280 | 7.100 | 7.240 | 7.240 | 908 |
| 2022-11-28 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2022-11-25 | 7.140 | 7.300 | 6.900 | 7.080 | 7.080 | 4,063 |
| 2022-11-24 | 6.860 | 7.160 | 6.860 | 6.940 | 6.940 | 7,274 |
| 2022-11-23 | 6.720 | 6.800 | 6.720 | 6.800 | 6.800 | 1,225 |
| 2022-11-22 | 6.720 | 6.800 | 6.720 | 6.800 | 6.800 | 960 |
| 2022-11-21 | 6.880 | 6.880 | 6.600 | 6.880 | 6.880 | 3,036 |
| 2022-11-18 | 6.680 | 6.860 | 6.680 | 6.780 | 6.780 | 3,078 |
| 2022-11-17 | 6.200 | 6.880 | 6.200 | 6.780 | 6.780 | 1,879 |
| 2022-11-16 | 6.660 | 6.660 | 6.260 | 6.380 | 6.380 | 2,247 |
| 2022-11-15 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 750 |
| 2022-11-14 | 6.900 | 6.960 | 6.720 | 6.900 | 6.900 | 1,797 |
| 2022-11-11 | 7.060 | 7.060 | 6.920 | 7.000 | 7.000 | 7,125 |
| 2022-11-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2022-11-09 | 6.780 | 6.840 | 6.780 | 6.840 | 6.840 | 2,017 |
| 2022-11-08 | 7.080 | 7.080 | 6.780 | 6.900 | 6.900 | 4,496 |
| 2022-11-07 | 6.720 | 7.000 | 6.720 | 6.940 | 6.940 | 3,601 |
| 2022-11-04 | 6.700 | 6.700 | 6.500 | 6.620 | 6.620 | 4,929 |
| 2022-11-03 | 6.580 | 6.600 | 6.500 | 6.500 | 6.500 | 10,313 |
| 2022-11-02 | 6.840 | 6.840 | 6.600 | 6.700 | 6.700 | 6,578 |
| 2022-11-01 | 7.080 | 7.260 | 6.840 | 6.840 | 6.840 | 23,155 |
| 2022-10-31 | 7.080 | 7.200 | 7.080 | 7.100 | 7.100 | 5,651 |
| 2022-10-28 | 7.060 | 7.120 | 7.060 | 7.080 | 7.080 | 3,474 |
| 2022-10-27 | 7.080 | 7.320 | 7.080 | 7.140 | 7.140 | 3,858 |
| 2022-10-26 | 6.460 | 7.080 | 6.460 | 7.080 | 7.080 | 5,125 |
| 2022-10-25 | 7.000 | 7.000 | 6.600 | 6.780 | 6.780 | 5,839 |
| 2022-10-24 | 6.940 | 6.940 | 6.820 | 6.820 | 6.820 | 770 |
| 2022-10-21 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 77 |
| 2022-10-20 | 7.220 | 7.220 | 7.140 | 7.140 | 7.140 | 770 |
| 2022-10-19 | 7.360 | 7.360 | 7.280 | 7.280 | 7.280 | 573 |
| 2022-10-18 | 7.300 | 7.560 | 7.260 | 7.560 | 7.560 | 2,206 |
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.