Serviceware SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 6.700 | 7.500 | 6.500 | 7.280 | 7.280 | 12,482 |
| 2022-10-14 | 7.680 | 7.720 | 6.500 | 6.500 | 6.500 | 17,975 |
| 2022-10-13 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 651 |
| 2022-10-12 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2022-10-11 | 7.580 | 7.620 | 7.480 | 7.480 | 7.480 | 280 |
| 2022-10-10 | 7.340 | 7.500 | 7.340 | 7.500 | 7.500 | 597 |
| 2022-10-07 | 7.020 | 7.220 | 7.020 | 7.220 | 7.220 | 3,057 |
| 2022-10-06 | 6.880 | 7.060 | 6.880 | 7.060 | 7.060 | 1,919 |
| 2022-10-05 | 6.800 | 6.940 | 6.700 | 6.700 | 6.700 | 6,856 |
| 2022-10-04 | 6.480 | 6.700 | 6.480 | 6.680 | 6.680 | 3,529 |
| 2022-10-03 | 6.400 | 6.400 | 6.220 | 6.320 | 6.320 | 804 |
| 2022-09-30 | 6.460 | 6.600 | 6.460 | 6.600 | 6.600 | 1,661 |
| 2022-09-29 | 6.200 | 6.520 | 6.200 | 6.260 | 6.260 | 10,521 |
| 2022-09-28 | 6.200 | 6.400 | 6.180 | 6.260 | 6.260 | 2,027 |
| 2022-09-27 | 6.240 | 6.480 | 6.100 | 6.340 | 6.340 | 4,394 |
| 2022-09-26 | 7.140 | 7.140 | 6.220 | 6.240 | 6.240 | 12,718 |
| 2022-09-23 | 7.480 | 7.480 | 7.000 | 7.000 | 7.000 | 7,659 |
| 2022-09-22 | 7.700 | 7.700 | 7.640 | 7.640 | 7.640 | 966 |
| 2022-09-21 | 8.000 | 8.000 | 7.720 | 7.760 | 7.760 | 3,393 |
| 2022-09-20 | 8.080 | 8.180 | 8.080 | 8.180 | 8.180 | 815 |
| 2022-09-19 | 8.240 | 8.240 | 8.000 | 8.120 | 8.120 | 3,674 |
| 2022-09-16 | 8.220 | 8.500 | 8.000 | 8.500 | 8.500 | 6,419 |
| 2022-09-15 | 8.220 | 8.300 | 8.220 | 8.300 | 8.300 | 1,727 |
| 2022-09-14 | 8.040 | 8.180 | 7.980 | 8.080 | 8.080 | 7,065 |
| 2022-09-13 | 8.420 | 8.460 | 8.020 | 8.020 | 8.020 | 16,111 |
| 2022-09-12 | 8.340 | 8.900 | 8.340 | 8.500 | 8.500 | 28,120 |
| 2022-09-09 | 8.120 | 8.300 | 7.900 | 8.300 | 8.300 | 37,762 |
| 2022-09-08 | 8.260 | 8.360 | 8.160 | 8.160 | 8.160 | 2,284 |
| 2022-09-07 | 8.580 | 8.580 | 8.340 | 8.340 | 8.340 | 809 |
| 2022-09-06 | 8.700 | 8.700 | 8.640 | 8.640 | 8.640 | 668 |
| 2022-09-05 | 8.900 | 8.960 | 8.720 | 8.960 | 8.960 | 1,193 |
| 2022-09-02 | 9.320 | 9.320 | 8.900 | 8.960 | 8.960 | 9,940 |
| 2022-09-01 | 9.300 | 9.320 | 9.300 | 9.300 | 9.300 | 10,298 |
| 2022-08-31 | 8.900 | 9.400 | 8.720 | 9.400 | 9.400 | 14,738 |
| 2022-08-30 | 9.000 | 9.300 | 8.980 | 9.000 | 9.000 | 2,700 |
| 2022-08-29 | 9.180 | 9.180 | 8.860 | 8.920 | 8.920 | 1,717 |
| 2022-08-26 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2022-08-25 | 9.280 | 9.280 | 9.160 | 9.160 | 9.160 | 15 |
| 2022-08-24 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2022-08-23 | 9.320 | 9.320 | 9.200 | 9.200 | 9.200 | 1,501 |
| 2022-08-22 | 9.320 | 9.460 | 9.320 | 9.460 | 9.460 | 700 |
| 2022-08-19 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 1,158 |
| 2022-08-18 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2022-08-17 | 9.560 | 9.600 | 9.440 | 9.540 | 9.540 | 1,841 |
| 2022-08-16 | 9.580 | 9.880 | 9.500 | 9.580 | 9.580 | 2,772 |
| 2022-08-15 | 9.940 | 10.250 | 9.540 | 9.540 | 9.540 | 7,311 |
| 2022-08-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-08-11 | 10.100 | 10.100 | 9.700 | 9.940 | 9.940 | 10,506 |
| 2022-08-10 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 3,276 |
| 2022-08-09 | 10.300 | 10.350 | 10.250 | 10.250 | 10.250 | 1,735 |
| 2022-08-08 | 9.960 | 10.400 | 9.960 | 10.250 | 10.250 | 1,945 |
| 2022-08-05 | 9.560 | 10.300 | 9.560 | 9.900 | 9.900 | 6,281 |
| 2022-08-04 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2022-08-03 | 9.200 | 9.680 | 9.200 | 9.320 | 9.320 | 5,651 |
| 2022-08-02 | 9.660 | 9.660 | 9.080 | 9.080 | 9.080 | 4,133 |
| 2022-08-01 | 9.820 | 9.820 | 9.720 | 9.720 | 9.720 | 250 |
| 2022-07-29 | 9.700 | 9.900 | 9.400 | 9.840 | 9.840 | 7,398 |
| 2022-07-28 | 9.980 | 9.980 | 9.520 | 9.520 | 9.520 | 2,270 |
| 2022-07-27 | 9.760 | 9.860 | 9.760 | 9.860 | 9.860 | 1,483 |
| 2022-07-26 | 9.680 | 9.900 | 9.680 | 9.720 | 9.720 | 2,136 |
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.