Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	11.750	11.850	11.750	11.850	11.850	230
2026-04-30	11.850	11.900	11.650	11.900	11.900	3,530
2026-04-29	12.250	12.250	11.750	11.750	11.750	12,378
2026-04-28	12.300	12.400	12.250	12.300	12.300	906
2026-04-27	12.500	12.500	12.350	12.400	12.400	3,015
2026-04-24	12.800	12.800	12.350	12.450	12.450	3,580
2026-04-23	12.750	12.950	12.750	12.750	12.750	1,330
2026-04-22	13.000	13.000	12.800	12.850	12.850	1,717
2026-04-21	12.850	13.150	12.850	13.100	13.100	284
2026-04-20	13.400	13.400	12.850	12.950	12.950	1,601
2026-04-17	12.850	13.250	12.850	12.900	12.900	21,434
2026-04-16	12.500	12.800	12.500	12.700	12.700	1,667
2026-04-15	12.300	12.450	12.300	12.450	12.450	243
2026-04-14	12.400	12.550	12.050	12.400	12.400	2,703
2026-04-13	12.200	12.850	12.200	12.500	12.500	3,641
2026-04-10	12.350	12.550	12.200	12.200	12.200	6,007
2026-04-09	12.450	12.600	12.350	12.450	12.450	156
2026-04-08	12.500	12.650	12.300	12.550	12.550	996
2026-04-07	12.700	12.700	12.700	12.700	12.700	0
2026-04-02	12.600	12.700	12.600	12.700	12.700	342
2026-04-01	12.500	12.800	12.500	12.600	12.600	1,552
2026-03-31	12.300	12.700	12.300	12.650	12.650	1,227
2026-03-30	12.400	12.500	12.150	12.350	12.350	3,357
2026-03-27	12.250	12.650	12.250	12.500	12.500	4,928
2026-03-26	12.250	12.400	12.050	12.200	12.200	6,861
2026-03-25	12.850	12.900	12.000	12.100	12.100	6,368
2026-03-24	12.750	12.900	12.500	12.900	12.900	1,911
2026-03-23	12.600	13.200	12.600	13.000	13.000	2,125
2026-03-20	12.900	12.950	12.750	12.900	12.900	604
2026-03-19	12.900	13.000	12.900	13.000	13.000	1,371
2026-03-18	12.900	13.000	12.900	13.000	13.000	4,913
2026-03-17	13.000	13.150	12.900	13.050	13.050	422
2026-03-16	13.450	13.450	12.900	13.050	13.050	12,062
2026-03-13	13.500	13.500	13.450	13.450	13.450	32
2026-03-12	13.350	13.350	13.250	13.250	13.250	750
2026-03-11	13.000	13.100	13.000	13.100	13.100	1,641
2026-03-10	13.200	13.200	12.950	13.150	13.150	12,573
2026-03-09	13.000	13.200	13.000	13.050	13.050	4,888
2026-03-06	13.300	13.350	13.000	13.200	13.200	6,500
2026-03-05	13.000	13.450	12.900	13.350	13.350	30,809
2026-03-04	13.850	13.850	12.900	12.900	12.900	13,065
2026-03-03	14.000	14.050	13.750	13.800	13.800	7,615
2026-03-02	13.950	14.000	13.800	13.800	13.800	1,706
2026-02-27	14.000	14.100	13.900	14.000	14.000	4,558
2026-02-26	14.100	14.150	13.950	14.100	14.100	2,824
2026-02-25	14.350	14.350	14.050	14.100	14.100	1,502
2026-02-24	14.750	14.800	14.100	14.200	14.200	9,948
2026-02-23	14.500	15.150	14.200	14.550	14.550	17,643
2026-02-20	14.050	14.650	14.050	14.450	14.450	10,110
2026-02-19	14.200	14.200	14.200	14.200	14.200	586
2026-02-18	14.200	14.250	14.000	14.200	14.200	3,412
2026-02-17	14.100	14.450	14.100	14.450	14.450	1,996
2026-02-16	14.150	14.450	14.050	14.050	14.050	11,056
2026-02-13	13.900	14.050	13.850	14.050	14.050	7,722
2026-02-12	14.000	14.400	13.750	14.050	14.050	36,876
2026-02-11	14.650	14.850	13.800	13.900	13.900	36,067
2026-02-10	14.100	15.050	13.850	14.750	14.750	87,383
2026-02-09	16.000	16.000	13.750	13.750	13.750	73,382
2026-02-06	16.700	16.700	15.400	15.750	15.750	10,553
2026-02-05	16.600	16.700	16.400	16.600	16.600	2,967

← NewerPage 3 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.