Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	15.600	16.000	14.500	14.500	14.500	5,938
2022-02-02	15.650	15.650	15.500	15.500	15.500	265
2022-02-01	15.700	15.700	15.450	15.500	15.500	559
2022-01-31	14.900	15.600	14.900	15.600	15.600	1,450
2022-01-28	14.700	14.800	14.200	14.800	14.800	4,053
2022-01-27	14.500	14.950	14.500	14.800	14.800	2,298
2022-01-26	13.700	14.550	13.700	14.400	14.400	1,017
2022-01-25	14.250	14.550	14.000	14.000	14.000	11,625
2022-01-24	16.300	16.300	14.200	14.200	14.200	17,220
2022-01-21	16.600	16.650	15.600	16.000	16.000	8,002
2022-01-20	16.550	16.550	16.450	16.450	16.450	199
2022-01-19	16.600	16.700	16.450	16.450	16.450	620
2022-01-18	16.500	16.700	16.400	16.700	16.700	3,539
2022-01-17	16.200	16.850	16.200	16.800	16.800	2,316
2022-01-14	16.450	16.500	16.000	16.100	16.100	4,186
2022-01-13	16.250	16.500	16.250	16.400	16.400	517
2022-01-12	16.550	16.700	16.300	16.500	16.500	2,219
2022-01-11	16.150	16.500	16.050	16.400	16.400	2,582
2022-01-10	16.950	17.150	16.000	16.000	16.000	3,980
2022-01-07	16.300	17.200	16.200	16.800	16.800	2,872
2022-01-06	17.100	17.300	16.050	16.400	16.400	5,717
2022-01-05	17.250	17.350	17.000	17.350	17.350	1,444
2022-01-04	17.550	17.800	17.550	17.600	17.600	2,416
2022-01-03	17.300	18.000	17.300	17.600	17.600	5,530
2021-12-30	17.600	17.600	17.000	17.500	17.500	705
2021-12-29	17.300	17.750	17.000	17.750	17.750	1,977
2021-12-28	17.400	17.400	17.400	17.400	17.400	10
2021-12-27	17.600	17.600	17.350	17.350	17.350	291
2021-12-23	17.150	17.350	17.150	17.350	17.350	1,049
2021-12-22	17.100	17.100	17.050	17.050	17.050	94
2021-12-21	17.150	17.450	16.950	16.950	16.950	3,621
2021-12-20	16.350	16.850	16.350	16.800	16.800	3,629
2021-12-17	17.050	17.100	16.550	16.550	16.550	1,856
2021-12-16	17.200	17.200	17.100	17.100	17.100	184
2021-12-15	17.050	17.300	17.050	17.300	17.300	739
2021-12-14	17.000	17.000	16.800	16.900	16.900	3,977
2021-12-13	16.550	17.050	16.550	16.900	16.900	5,932
2021-12-10	17.250	17.250	17.000	17.100	17.100	1,553
2021-12-09	17.350	17.400	17.150	17.300	17.300	1,494
2021-12-08	16.600	17.400	16.600	17.350	17.350	8,910
2021-12-07	16.400	16.650	16.250	16.450	16.450	1,641
2021-12-06	16.850	16.850	16.600	16.600	16.600	9,162
2021-12-03	16.550	17.000	16.550	17.000	17.000	1,529
2021-12-02	17.100	17.100	16.450	16.450	16.450	1,697
2021-12-01	17.050	17.400	16.900	17.100	17.100	1,661
2021-11-30	17.400	17.400	17.100	17.200	17.200	5,058
2021-11-29	17.200	17.600	17.200	17.400	17.400	3,291
2021-11-26	17.050	17.750	17.000	17.100	17.100	6,511
2021-11-25	17.600	17.900	17.600	17.750	17.750	1,234
2021-11-24	16.950	18.000	16.800	17.600	17.600	8,832
2021-11-23	17.200	17.200	16.600	16.800	16.800	3,889
2021-11-22	18.150	18.150	17.400	17.400	17.400	5,719
2021-11-19	18.050	18.150	17.950	18.000	18.000	1,280
2021-11-18	18.300	18.300	17.850	18.100	18.100	2,241
2021-11-17	17.300	18.250	17.000	18.250	18.250	6,570
2021-11-16	19.400	19.400	17.650	17.650	17.650	4,191
2021-11-15	19.700	19.850	19.350	19.450	19.450	8,353
2021-11-12	17.800	20.100	17.800	19.450	19.450	17,816
2021-11-11	16.600	18.050	16.600	17.700	17.700	11,532
2021-11-10	17.800	17.800	16.700	16.700	16.700	3,878

← NewerPage 21 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.