Serviceware SE historical data

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

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

← NewerPage 6 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.