Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	11.500	11.650	11.500	11.650	11.650	554
2022-04-29	11.550	11.550	11.300	11.450	11.450	1,033
2022-04-28	11.450	12.050	11.450	11.650	11.650	4,911
2022-04-27	11.700	11.700	11.150	11.350	11.350	2,497
2022-04-26	11.700	11.700	11.550	11.600	11.600	1,028
2022-04-25	12.100	12.100	11.700	11.750	11.750	5,132
2022-04-22	12.450	12.450	12.300	12.300	12.300	6
2022-04-21	12.150	12.250	12.150	12.250	12.250	10
2022-04-20	12.550	12.650	12.350	12.350	12.350	1,965
2022-04-19	12.150	12.600	12.050	12.450	12.450	2,290
2022-04-14	12.100	12.100	12.100	12.100	12.100	0
2022-04-13	12.100	12.100	12.100	12.100	12.100	0
2022-04-12	12.050	12.050	12.050	12.050	12.050	0
2022-04-11	11.950	12.300	11.950	12.100	12.100	1,472
2022-04-08	11.800	12.000	11.800	11.800	11.800	1,894
2022-04-07	11.450	11.700	11.450	11.700	11.700	1,740
2022-04-06	11.950	11.950	11.200	11.200	11.200	7,426
2022-04-05	11.850	12.100	11.800	12.100	12.100	1,396
2022-04-04	12.500	12.700	11.850	11.850	11.850	6,652
2022-04-01	12.600	12.750	12.500	12.600	12.600	4,240
2022-03-31	12.500	12.650	12.250	12.550	12.550	7,429
2022-03-30	12.350	12.550	12.350	12.350	12.350	1,704
2022-03-29	12.750	12.850	12.450	12.450	12.450	5,959
2022-03-28	12.700	12.800	12.700	12.700	12.700	1,943
2022-03-25	12.850	12.850	12.850	12.850	12.850	0
2022-03-24	12.850	12.850	12.850	12.850	12.850	607
2022-03-23	12.500	13.200	12.500	13.200	13.200	3,738
2022-03-22	12.700	12.800	12.500	12.500	12.500	1,775
2022-03-21	13.100	13.100	12.750	12.800	12.800	1,059
2022-03-18	13.000	13.150	12.900	13.150	13.150	11,797
2022-03-17	13.350	13.350	13.000	13.100	13.100	1,196
2022-03-16	12.300	13.450	12.300	13.450	13.450	3,960
2022-03-15	12.300	12.300	12.150	12.200	12.200	1,075
2022-03-14	11.450	12.600	11.450	12.600	12.600	6,446
2022-03-11	11.400	11.400	11.050	11.350	11.350	3,503
2022-03-10	11.650	11.650	11.050	11.250	11.250	10,510
2022-03-09	12.000	12.250	11.750	11.750	11.750	9,896
2022-03-08	11.250	12.100	11.250	12.000	12.000	33,569
2022-03-07	11.950	12.400	11.200	11.350	11.350	7,253
2022-03-04	12.150	12.600	11.750	12.200	12.200	8,077
2022-03-03	12.150	12.350	12.150	12.350	12.350	221
2022-03-02	12.500	12.500	12.150	12.150	12.150	3,700
2022-03-01	13.200	13.200	12.350	12.700	12.700	6,898
2022-02-28	13.500	13.550	13.150	13.250	13.250	17,461
2022-02-25	13.450	14.050	13.450	14.000	14.000	2,777
2022-02-24	13.000	13.500	13.000	13.350	13.350	1,667
2022-02-23	13.800	13.800	13.500	13.500	13.500	1,116
2022-02-22	14.000	14.000	13.700	13.950	13.950	974
2022-02-21	14.000	14.150	14.000	14.150	14.150	1,059
2022-02-18	14.200	14.400	14.000	14.300	14.300	1,672
2022-02-17	13.650	14.150	13.650	14.150	14.150	2,135
2022-02-16	13.500	13.600	13.450	13.600	13.600	7,281
2022-02-15	13.550	13.850	13.400	13.500	13.500	8,715
2022-02-14	13.850	14.050	13.400	13.400	13.400	5,228
2022-02-11	13.800	14.050	13.800	14.050	14.050	1,346
2022-02-10	14.150	14.250	13.800	14.050	14.050	8,020
2022-02-09	14.200	14.400	13.800	14.050	14.050	34,859
2022-02-08	14.600	14.600	14.200	14.200	14.200	1,712
2022-02-07	14.400	14.800	14.400	14.600	14.600	2,538
2022-02-04	14.500	14.550	14.200	14.200	14.200	771

← NewerPage 20 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.