Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.500	14.850	14.500	14.550	14.550	4,182
2026-07-24	14.450	14.700	14.450	14.550	14.550	5,443
2026-07-23	14.400	14.400	14.200	14.200	14.200	2,611
2026-07-22	14.400	14.400	14.250	14.250	14.250	2,934
2026-07-21	14.200	14.400	14.200	14.400	14.400	2,247
2026-07-20	14.000	14.400	14.000	14.050	14.050	5,960
2026-07-17	14.000	14.250	13.600	14.050	14.050	6,772
2026-07-16	14.200	14.450	14.200	14.350	14.350	3,605
2026-07-15	13.900	14.150	13.800	14.100	14.100	4,809
2026-07-14	13.300	13.850	13.300	13.850	13.850	3,725
2026-07-13	13.000	13.300	13.000	13.300	13.300	3,075
2026-07-10	12.950	13.250	12.800	13.000	13.000	10,060
2026-07-09	13.100	13.350	12.700	13.100	13.100	39,226
2026-07-08	12.600	13.000	12.600	13.000	13.000	3,908
2026-07-07	13.000	13.050	12.850	12.900	12.900	4,786
2026-07-06	13.150	13.150	12.800	12.900	12.900	3,835
2026-07-03	13.150	13.150	12.850	13.150	13.150	11,219
2026-07-02	13.200	13.600	13.000	13.000	13.000	4,966
2026-07-01	13.200	13.200	13.000	13.000	13.000	2,629
2026-06-30	13.300	13.350	13.100	13.200	13.200	2,254
2026-06-29	13.250	13.300	13.150	13.300	13.300	1,849
2026-06-26	13.000	13.250	13.000	13.250	13.250	3,790
2026-06-25	12.850	13.000	12.700	13.000	13.000	3,950
2026-06-24	12.800	12.800	12.550	12.750	12.750	6,878
2026-06-23	13.000	13.050	12.550	12.650	12.650	8,760
2026-06-22	12.550	13.150	12.550	13.150	13.150	2,113
2026-06-19	12.800	12.950	12.650	12.750	12.750	2,894
2026-06-18	12.850	12.850	12.500	12.600	12.600	6,924
2026-06-17	12.400	12.850	12.200	12.850	12.850	5,563
2026-06-16	12.100	12.600	12.100	12.250	12.250	5,826
2026-06-15	12.600	12.600	12.150	12.300	12.300	4,000
2026-06-12	13.000	13.000	12.150	12.350	12.350	15,944
2026-06-11	12.950	13.000	12.800	12.850	12.850	3,110
2026-06-10	13.500	13.600	12.700	13.000	13.000	10,956
2026-06-09	13.000	13.550	13.000	13.550	13.550	7,843
2026-06-08	12.700	12.900	12.650	12.900	12.900	5,970
2026-06-05	12.400	12.750	12.250	12.450	12.450	9,837
2026-06-04	12.250	12.550	12.200	12.450	12.450	7,683
2026-06-03	12.400	12.400	12.050	12.150	12.150	4,651
2026-06-02	12.800	12.800	12.500	12.500	12.500	4,570
2026-06-01	11.250	12.750	11.250	12.750	12.750	25,074
2026-05-29	11.000	11.250	10.800	11.250	11.250	24,807
2026-05-28	11.000	11.050	10.850	11.000	11.000	1,740
2026-05-27	10.800	11.250	10.800	11.050	11.050	18,586
2026-05-26	11.050	11.400	10.850	10.950	10.950	5,513
2026-05-25	10.850	11.000	10.850	11.000	11.000	1,251
2026-05-22	10.550	10.850	10.500	10.700	10.700	10,626
2026-05-21	10.600	10.650	10.300	10.350	10.350	2,138
2026-05-20	11.000	11.000	10.600	10.750	10.750	1,039
2026-05-19	11.050	11.100	10.900	10.950	10.950	6,790
2026-05-18	10.850	11.050	10.500	11.050	11.050	5,818
2026-05-15	10.000	11.050	10.000	10.900	10.900	15,255
2026-05-14	10.100	10.900	10.100	10.100	10.100	6,147
2026-05-13	11.750	11.750	10.300	10.300	10.300	43,579
2026-05-12	11.700	11.750	11.650	11.650	11.650	9
2026-05-11	12.000	12.000	11.600	11.600	11.600	6,422
2026-05-08	11.950	12.000	11.700	12.000	12.000	2,943
2026-05-07	11.650	12.200	11.500	12.150	12.150	14,766
2026-05-06	11.850	11.850	11.600	11.600	11.600	1,986
2026-05-05	11.700	11.900	11.600	11.700	11.700	4,178

← NewerPage 2 of 22 · 1,278 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.