Serviceware SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 19.800 | 20.300 | 19.600 | 19.850 | 19.850 | 7,545 |
| 2025-08-12 | 18.750 | 21.400 | 18.750 | 20.000 | 20.000 | 12,779 |
| 2025-08-11 | 17.900 | 19.450 | 17.900 | 18.750 | 18.750 | 11,691 |
| 2025-08-08 | 18.200 | 18.500 | 18.050 | 18.200 | 18.200 | 5,080 |
| 2025-08-07 | 18.150 | 18.200 | 17.900 | 17.900 | 17.900 | 3,226 |
| 2025-08-06 | 18.200 | 18.200 | 17.750 | 18.200 | 18.200 | 2,826 |
| 2025-08-05 | 17.600 | 18.200 | 17.550 | 18.200 | 18.200 | 4,239 |
| 2025-08-04 | 17.100 | 17.150 | 16.850 | 16.900 | 16.900 | 2,786 |
| 2025-08-01 | 17.450 | 17.600 | 17.000 | 17.050 | 17.050 | 6,304 |
| 2025-07-31 | 17.800 | 18.000 | 17.750 | 18.000 | 18.000 | 754 |
| 2025-07-30 | 17.800 | 18.150 | 17.800 | 18.000 | 18.000 | 5,392 |
| 2025-07-29 | 17.950 | 17.950 | 17.900 | 17.950 | 17.950 | 640 |
| 2025-07-28 | 17.850 | 18.450 | 17.800 | 17.850 | 17.850 | 19,486 |
| 2025-07-25 | 17.800 | 18.150 | 17.700 | 17.900 | 17.900 | 6,629 |
| 2025-07-24 | 17.650 | 17.750 | 17.350 | 17.750 | 17.750 | 9,186 |
| 2025-07-23 | 17.900 | 18.150 | 17.700 | 17.700 | 17.700 | 3,604 |
| 2025-07-22 | 18.250 | 18.250 | 17.750 | 17.750 | 17.750 | 1,436 |
| 2025-07-21 | 17.800 | 18.300 | 17.800 | 18.200 | 18.200 | 4,494 |
| 2025-07-18 | 17.450 | 17.800 | 17.450 | 17.800 | 17.800 | 8,120 |
| 2025-07-17 | 16.300 | 17.500 | 15.900 | 17.450 | 17.450 | 14,300 |
| 2025-07-16 | 16.050 | 16.300 | 16.000 | 16.100 | 16.100 | 7,243 |
| 2025-07-15 | 16.100 | 16.350 | 15.900 | 16.100 | 16.100 | 11,657 |
| 2025-07-14 | 16.100 | 16.400 | 15.850 | 15.850 | 15.850 | 4,406 |
| 2025-07-11 | 16.300 | 16.300 | 16.050 | 16.050 | 16.050 | 1,865 |
| 2025-07-10 | 16.500 | 16.600 | 16.450 | 16.450 | 16.450 | 1,691 |
| 2025-07-09 | 16.250 | 16.450 | 16.100 | 16.350 | 16.350 | 889 |
| 2025-07-08 | 16.650 | 17.000 | 16.250 | 16.250 | 16.250 | 5,281 |
| 2025-07-07 | 16.450 | 17.100 | 16.400 | 17.100 | 17.100 | 1,094 |
| 2025-07-04 | 16.750 | 16.750 | 16.700 | 16.700 | 16.700 | 300 |
| 2025-07-03 | 16.750 | 16.750 | 16.350 | 16.500 | 16.500 | 5,066 |
| 2025-07-02 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 48 |
| 2025-07-01 | 17.600 | 17.750 | 16.800 | 16.800 | 16.800 | 9,111 |
| 2025-06-30 | 18.350 | 18.350 | 17.600 | 17.600 | 17.600 | 7,687 |
| 2025-06-27 | 16.750 | 18.000 | 16.700 | 17.900 | 17.900 | 2,430 |
| 2025-06-26 | 16.100 | 16.600 | 15.950 | 16.600 | 16.600 | 2,924 |
| 2025-06-25 | 16.800 | 16.850 | 15.750 | 15.750 | 15.750 | 3,416 |
| 2025-06-24 | 16.950 | 17.200 | 16.300 | 16.700 | 16.700 | 4,181 |
| 2025-06-23 | 16.050 | 16.800 | 16.050 | 16.450 | 16.450 | 11,790 |
| 2025-06-20 | 15.250 | 16.400 | 15.250 | 16.400 | 16.400 | 13,471 |
| 2025-06-19 | 15.250 | 15.250 | 15.200 | 15.200 | 15.200 | 150 |
| 2025-06-18 | 14.900 | 15.100 | 14.900 | 15.100 | 15.100 | 1,268 |
| 2025-06-17 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2025-06-16 | 15.250 | 15.300 | 15.000 | 15.000 | 15.000 | 2,841 |
| 2025-06-13 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 913 |
| 2025-06-12 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 149 |
| 2025-06-11 | 14.900 | 15.150 | 14.900 | 15.150 | 15.150 | 11,386 |
| 2025-06-10 | 15.050 | 15.150 | 15.050 | 15.100 | 15.100 | 406 |
| 2025-06-09 | 14.800 | 15.150 | 14.800 | 15.150 | 15.150 | 549 |
| 2025-06-06 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-06-05 | 15.300 | 15.300 | 14.950 | 15.000 | 15.000 | 975 |
| 2025-06-04 | 15.400 | 15.400 | 15.000 | 15.300 | 15.300 | 54,278 |
| 2025-06-03 | 15.200 | 15.200 | 15.100 | 15.100 | 15.100 | 1,249 |
| 2025-06-02 | 15.100 | 15.350 | 15.100 | 15.200 | 15.200 | 5,613 |
| 2025-05-30 | 14.900 | 15.000 | 14.750 | 14.750 | 14.750 | 481 |
| 2025-05-29 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 8,096 |
| 2025-05-28 | 14.750 | 14.900 | 14.750 | 14.900 | 14.900 | 225 |
| 2025-05-27 | 14.750 | 15.000 | 14.750 | 15.000 | 15.000 | 1,220 |
| 2025-05-26 | 14.600 | 14.700 | 14.600 | 14.700 | 14.700 | 465 |
| 2025-05-23 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 12 |
| 2025-05-22 | 14.400 | 14.400 | 14.250 | 14.300 | 14.300 | 684 |
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.