Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	9.520	9.520	9.520	9.520	9.520	0
2022-07-22	9.460	9.500	9.320	9.500	9.500	2,604
2022-07-21	9.400	9.400	9.400	9.400	9.400	0
2022-07-20	9.340	9.400	9.200	9.400	9.400	752
2022-07-19	9.240	9.240	9.240	9.240	9.240	0
2022-07-18	9.280	9.280	9.220	9.220	9.220	200
2022-07-15	9.300	9.360	8.740	9.100	9.100	6,888
2022-07-14	9.460	9.460	9.320	9.380	9.380	267
2022-07-13	9.380	9.380	9.260	9.260	9.260	637
2022-07-12	9.700	9.800	9.360	9.360	9.360	1,728
2022-07-11	9.680	9.680	9.680	9.680	9.680	36
2022-07-08	9.660	9.660	9.500	9.500	9.500	1,016
2022-07-07	9.620	9.740	9.620	9.660	9.660	689
2022-07-06	9.800	9.800	9.380	9.480	9.480	2,253
2022-07-05	9.580	9.720	9.580	9.720	9.720	97
2022-07-04	9.620	9.900	9.540	9.540	9.540	3,127
2022-07-01	10.100	10.150	9.600	9.640	9.640	2,726
2022-06-30	9.880	10.000	9.800	9.980	9.980	4,935
2022-06-29	10.100	10.100	10.000	10.050	10.050	448
2022-06-28	9.940	10.000	9.940	10.000	10.000	416
2022-06-27	10.300	10.300	10.000	10.000	10.000	1,664
2022-06-24	10.750	10.750	10.400	10.400	10.400	3,316
2022-06-23	10.450	10.600	10.400	10.600	10.600	5,240
2022-06-22	10.200	10.450	10.200	10.350	10.350	790
2022-06-21	10.300	10.300	10.300	10.300	10.300	0
2022-06-20	10.000	10.250	10.000	10.250	10.250	789
2022-06-17	10.000	10.100	9.820	9.820	9.820	4,711
2022-06-16	10.100	10.100	10.050	10.050	10.050	348
2022-06-15	9.860	10.150	9.860	10.150	10.150	761
2022-06-14	9.740	9.900	9.680	9.800	9.800	3,274
2022-06-13	10.400	10.400	9.820	9.820	9.820	19,765
2022-06-10	10.450	10.450	9.500	10.100	10.100	4,646
2022-06-09	10.500	10.500	10.500	10.500	10.500	0
2022-06-08	10.600	10.600	10.350	10.450	10.450	5,777
2022-06-07	11.100	11.100	10.750	10.750	10.750	1,987
2022-06-06	11.000	11.000	10.900	10.900	10.900	5,455
2022-06-03	10.950	10.950	10.800	10.800	10.800	1,176
2022-06-02	11.100	11.100	11.100	11.100	11.100	0
2022-06-01	11.050	11.250	10.800	11.250	11.250	15,764
2022-05-31	11.250	11.250	11.250	11.250	11.250	0
2022-05-30	11.000	11.200	11.000	11.200	11.200	1,255
2022-05-27	10.900	10.900	10.900	10.900	10.900	440
2022-05-26	11.000	11.000	11.000	11.000	11.000	0
2022-05-25	10.700	11.000	10.700	11.000	11.000	1,729
2022-05-24	10.900	11.000	10.600	10.800	10.800	10,515
2022-05-23	11.200	11.200	10.950	11.050	11.050	2,694
2022-05-20	10.350	10.700	10.350	10.650	10.650	2,552
2022-05-19	10.550	10.550	10.350	10.350	10.350	832
2022-05-18	10.800	10.900	10.700	10.700	10.700	1,027
2022-05-17	10.750	10.750	10.750	10.750	10.750	0
2022-05-16	10.650	10.700	10.650	10.700	10.700	580
2022-05-13	10.450	10.600	10.450	10.500	10.500	772
2022-05-12	10.200	11.000	10.200	10.400	10.400	12,276
2022-05-11	10.450	10.600	10.200	10.200	10.200	3,264
2022-05-10	10.500	10.650	10.500	10.600	10.600	1,165
2022-05-09	11.350	11.350	10.500	10.550	10.550	2,296
2022-05-06	11.650	11.650	11.450	11.450	11.450	1,085
2022-05-05	11.500	11.550	11.500	11.550	11.550	400
2022-05-04	11.850	11.850	11.650	11.650	11.650	1,356
2022-05-03	11.800	11.800	11.500	11.750	11.750	1,395

← NewerPage 19 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.