Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	17.150	17.150	16.500	16.550	16.550	10,578
2026-02-03	18.300	18.300	17.000	17.000	17.000	7,814
2026-02-02	18.300	18.300	17.900	17.900	17.900	1,278
2026-01-30	18.300	18.300	18.000	18.100	18.100	2,390
2026-01-29	18.750	18.750	18.200	18.200	18.200	3,290
2026-01-28	18.850	19.000	18.750	18.750	18.750	3,812
2026-01-27	19.200	19.200	18.600	18.850	18.850	7,756
2026-01-26	17.600	19.000	17.600	18.900	18.900	20,883
2026-01-23	17.150	17.500	17.150	17.500	17.500	1,120
2026-01-22	17.050	17.100	16.800	17.000	17.000	2,527
2026-01-21	17.150	17.150	16.950	16.950	16.950	6,830
2026-01-20	17.400	17.500	17.050	17.100	17.100	761
2026-01-19	17.050	17.600	17.000	17.600	17.600	1,402
2026-01-16	17.700	17.750	16.650	16.650	16.650	4,533
2026-01-15	18.100	18.100	17.450	17.450	17.450	1,226
2026-01-14	18.450	18.450	18.150	18.150	18.150	1,797
2026-01-13	18.250	18.500	18.150	18.150	18.150	4,192
2026-01-12	18.250	18.250	18.200	18.200	18.200	270
2026-01-09	18.050	18.300	17.900	18.100	18.100	2,154
2026-01-08	18.300	18.300	18.300	18.300	18.300	0
2026-01-07	18.650	18.650	18.000	18.000	18.000	6,522
2026-01-06	18.550	18.700	18.550	18.700	18.700	1,780
2026-01-05	18.700	18.700	18.550	18.700	18.700	685
2026-01-02	19.000	19.000	18.800	18.900	18.900	2,750
2025-12-30	18.900	18.900	18.800	18.850	18.850	1,511
2025-12-29	18.700	19.000	18.600	18.900	18.900	5,879
2025-12-23	17.400	18.450	16.950	18.450	18.450	3,250
2025-12-22	16.900	17.400	16.750	17.400	17.400	2,504
2025-12-19	17.850	18.200	16.700	16.700	16.700	14,454
2025-12-18	18.650	19.000	17.850	17.850	17.850	7,017
2025-12-17	17.500	19.000	17.500	18.700	18.700	4,544
2025-12-16	16.700	17.400	16.700	17.400	17.400	12,973
2025-12-15	16.350	16.650	16.200	16.600	16.600	650
2025-12-12	16.350	16.400	16.150	16.200	16.200	1,832
2025-12-11	16.100	16.500	16.100	16.250	16.250	16,866
2025-12-10	16.200	16.250	16.050	16.150	16.150	566
2025-12-09	16.300	16.300	16.100	16.150	16.150	5,094
2025-12-08	16.300	16.550	16.250	16.550	16.550	341
2025-12-05	16.500	16.500	16.500	16.500	16.500	0
2025-12-04	16.500	16.500	16.350	16.350	16.350	1,251
2025-12-03	16.800	16.800	16.550	16.750	16.750	2,051
2025-12-02	16.450	16.850	16.450	16.850	16.850	195
2025-12-01	16.650	16.950	16.250	16.350	16.350	5,315
2025-11-28	16.200	16.550	16.200	16.550	16.550	3,429
2025-11-27	16.200	16.400	16.000	16.150	16.150	7,256
2025-11-26	16.400	16.400	16.250	16.250	16.250	5,360
2025-11-25	16.650	16.850	16.100	16.150	16.150	4,740
2025-11-24	16.850	16.950	16.650	16.650	16.650	374
2025-11-21	16.900	16.900	16.650	16.650	16.650	64
2025-11-20	16.400	17.050	16.350	16.650	16.650	2,881
2025-11-19	16.350	16.400	15.950	16.200	16.200	457
2025-11-18	15.850	16.400	15.850	16.250	16.250	2,240
2025-11-17	16.800	16.800	16.000	16.150	16.150	8,677
2025-11-14	16.850	16.900	16.800	16.800	16.800	1,275
2025-11-13	17.100	17.100	16.950	16.950	16.950	165
2025-11-12	16.950	17.000	16.700	17.000	17.000	2,166
2025-11-11	17.250	17.250	17.050	17.050	17.050	355
2025-11-10	17.750	17.750	17.200	17.250	17.250	1,948
2025-11-07	18.350	18.350	17.800	17.800	17.800	458
2025-11-06	18.000	18.150	18.000	18.150	18.150	2,285

← NewerPage 4 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.