Serviceware SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	18.050	18.300	18.000	18.000	18.000	2,219
2025-11-04	18.350	18.450	18.200	18.450	18.450	2,971
2025-11-03	18.550	18.800	18.000	18.000	18.000	2,394
2025-10-31	18.450	18.600	18.100	18.600	18.600	4,396
2025-10-30	18.050	18.500	18.000	18.500	18.500	2,097
2025-10-29	18.550	18.550	17.800	18.200	18.200	4,348
2025-10-28	18.200	19.000	18.200	18.750	18.750	4,639
2025-10-27	18.050	18.650	17.900	18.250	18.250	8,716
2025-10-24	17.900	18.800	17.200	17.300	17.300	13,107
2025-10-23	16.900	17.850	16.900	17.850	17.850	2,688
2025-10-22	16.750	17.000	16.750	16.850	16.850	77
2025-10-21	17.000	17.100	16.700	16.700	16.700	1,310
2025-10-20	16.700	16.800	16.700	16.800	16.800	4,819
2025-10-17	17.050	17.050	16.600	16.700	16.700	11,561
2025-10-16	17.100	17.450	17.000	17.450	17.450	2,725
2025-10-15	16.750	17.500	16.750	17.050	17.050	8,270
2025-10-14	17.050	17.500	16.850	16.900	16.900	13,244
2025-10-13	17.900	18.200	17.150	17.150	17.150	4,128
2025-10-10	18.150	18.250	17.900	17.900	17.900	967
2025-10-09	18.100	18.450	18.100	18.450	18.450	1,115
2025-10-08	17.850	18.350	17.850	18.050	18.050	1,338
2025-10-07	17.600	18.200	17.600	18.200	18.200	2,298
2025-10-06	17.400	17.800	17.350	17.350	17.350	1,319
2025-10-03	17.250	17.250	17.250	17.250	17.250	0
2025-10-02	17.500	17.500	17.200	17.200	17.200	2,757
2025-10-01	17.450	17.500	17.250	17.500	17.500	3,697
2025-09-30	17.600	17.900	17.300	17.900	17.900	1,921
2025-09-29	17.600	17.650	17.300	17.650	17.650	389
2025-09-26	17.000	17.600	17.000	17.600	17.600	860
2025-09-25	16.750	17.350	16.650	17.350	17.350	8,255
2025-09-24	17.000	17.200	16.800	17.100	17.100	3,488
2025-09-23	17.150	17.500	17.150	17.200	17.200	2,572
2025-09-22	17.300	17.300	16.950	17.000	17.000	3,949
2025-09-19	18.100	18.100	17.400	17.400	17.400	5,852
2025-09-18	17.950	18.000	17.700	18.000	18.000	720
2025-09-17	17.650	18.000	17.650	18.000	18.000	58
2025-09-16	18.000	18.050	17.200	18.050	18.050	4,899
2025-09-15	18.200	18.200	17.950	17.950	17.950	2,425
2025-09-12	18.500	18.500	18.350	18.350	18.350	207
2025-09-11	18.700	18.700	18.300	18.350	18.350	976
2025-09-10	18.800	19.100	18.800	19.100	19.100	520
2025-09-09	19.400	19.500	18.800	18.800	18.800	1,455
2025-09-08	18.450	20.000	18.450	19.550	19.550	10,725
2025-09-05	18.850	19.050	18.700	18.700	18.700	1,788
2025-09-04	18.350	18.800	18.350	18.600	18.600	1,116
2025-09-03	18.600	18.800	18.600	18.800	18.800	696
2025-09-02	18.650	18.750	18.300	18.300	18.300	414
2025-09-01	19.100	19.100	18.650	18.950	18.950	2,137
2025-08-29	18.550	19.150	18.550	19.000	19.000	1,640
2025-08-28	19.150	19.450	18.650	18.650	18.650	1,939
2025-08-27	19.000	19.100	18.600	18.950	18.950	2,695
2025-08-26	18.100	19.400	18.100	19.400	19.400	4,077
2025-08-25	18.950	18.950	17.600	18.100	18.100	4,249
2025-08-22	19.450	19.450	18.700	18.700	18.700	1,863
2025-08-21	19.100	19.600	19.100	19.100	19.100	1,383
2025-08-20	19.500	19.900	19.100	19.100	19.100	1,703
2025-08-19	19.900	20.000	19.500	19.500	19.500	20,597
2025-08-18	20.000	20.200	19.850	20.000	20.000	8,598
2025-08-15	20.100	20.200	19.850	20.000	20.000	4,147
2025-08-14	20.600	20.800	20.000	20.000	20.000	6,319

← NewerPage 5 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.