Serviceware SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 14.000 | 14.800 | 14.000 | 14.800 | 14.800 | 8,487 |
| 2025-05-20 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2025-05-19 | 14.000 | 14.650 | 14.000 | 14.200 | 14.200 | 3,080 |
| 2025-05-16 | 14.350 | 14.350 | 14.050 | 14.050 | 14.050 | 893 |
| 2025-05-15 | 14.600 | 14.600 | 14.550 | 14.550 | 14.550 | 10 |
| 2025-05-14 | 14.500 | 14.650 | 14.500 | 14.550 | 14.550 | 1,150 |
| 2025-05-13 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2025-05-12 | 14.350 | 14.550 | 14.350 | 14.550 | 14.550 | 101 |
| 2025-05-09 | 14.650 | 14.650 | 14.450 | 14.500 | 14.500 | 760 |
| 2025-05-08 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2025-05-07 | 14.700 | 14.700 | 14.400 | 14.500 | 14.500 | 1,205 |
| 2025-05-06 | 14.600 | 14.750 | 14.600 | 14.600 | 14.600 | 603 |
| 2025-05-05 | 14.950 | 14.950 | 14.700 | 14.700 | 14.700 | 877 |
| 2025-05-02 | 14.950 | 15.150 | 14.750 | 15.050 | 15.050 | 6,571 |
| 2025-04-30 | 14.600 | 14.750 | 14.450 | 14.650 | 14.650 | 15,815 |
| 2025-04-29 | 14.850 | 14.900 | 14.500 | 14.750 | 14.750 | 168,335 |
| 2025-04-28 | 14.550 | 14.850 | 14.550 | 14.850 | 14.850 | 4,476 |
| 2025-04-25 | 14.700 | 14.700 | 14.550 | 14.600 | 14.600 | 1,913 |
| 2025-04-24 | 14.250 | 14.300 | 14.250 | 14.300 | 14.300 | 603 |
| 2025-04-23 | 13.950 | 14.200 | 13.950 | 14.200 | 14.200 | 3,053 |
| 2025-04-22 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2025-04-17 | 13.600 | 13.750 | 13.550 | 13.550 | 13.550 | 172 |
| 2025-04-16 | 13.900 | 13.900 | 13.650 | 13.850 | 13.850 | 1,132 |
| 2025-04-15 | 13.600 | 13.700 | 13.600 | 13.700 | 13.700 | 80 |
| 2025-04-14 | 13.950 | 13.950 | 13.700 | 13.750 | 13.750 | 169 |
| 2025-04-11 | 14.050 | 14.400 | 13.400 | 13.700 | 13.700 | 3,141 |
| 2025-04-10 | 14.300 | 14.500 | 14.100 | 14.100 | 14.100 | 1,594 |
| 2025-04-09 | 13.000 | 13.000 | 12.550 | 12.800 | 12.800 | 3,265 |
| 2025-04-08 | 12.850 | 13.450 | 12.850 | 13.200 | 13.200 | 1,417 |
| 2025-04-07 | 13.300 | 13.450 | 12.500 | 12.500 | 12.500 | 5,303 |
| 2025-04-04 | 14.000 | 14.100 | 13.600 | 13.800 | 13.800 | 6,920 |
| 2025-04-03 | 14.300 | 14.300 | 13.700 | 13.700 | 13.700 | 1,521 |
| 2025-04-02 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 341 |
| 2025-04-01 | 14.700 | 14.800 | 14.700 | 14.800 | 14.800 | 403 |
| 2025-03-31 | 14.600 | 14.600 | 14.300 | 14.300 | 14.300 | 5,548 |
| 2025-03-28 | 14.800 | 14.800 | 14.700 | 14.700 | 14.700 | 546 |
| 2025-03-27 | 14.700 | 14.900 | 14.700 | 14.900 | 14.900 | 265 |
| 2025-03-26 | 14.400 | 14.800 | 14.400 | 14.800 | 14.800 | 6,400 |
| 2025-03-25 | 14.300 | 14.400 | 14.100 | 14.400 | 14.400 | 1,532 |
| 2025-03-24 | 13.900 | 14.100 | 13.900 | 14.100 | 14.100 | 1,175 |
| 2025-03-21 | 13.900 | 13.900 | 13.200 | 13.600 | 13.600 | 9,267 |
| 2025-03-20 | 13.500 | 14.000 | 13.400 | 13.700 | 13.700 | 854 |
| 2025-03-19 | 13.500 | 13.700 | 13.500 | 13.700 | 13.700 | 370 |
| 2025-03-18 | 13.600 | 13.900 | 13.500 | 13.500 | 13.500 | 2,026 |
| 2025-03-17 | 13.900 | 14.000 | 13.900 | 14.000 | 14.000 | 223 |
| 2025-03-14 | 13.900 | 14.000 | 13.700 | 13.800 | 13.800 | 3,279 |
| 2025-03-13 | 14.000 | 14.400 | 14.000 | 14.100 | 14.100 | 2,837 |
| 2025-03-12 | 14.700 | 14.700 | 13.900 | 13.900 | 13.900 | 5,050 |
| 2025-03-11 | 14.600 | 15.200 | 14.500 | 14.900 | 14.900 | 3,165 |
| 2025-03-10 | 14.400 | 15.200 | 14.400 | 15.000 | 15.000 | 4,613 |
| 2025-03-07 | 14.300 | 14.300 | 13.800 | 14.200 | 14.200 | 10,029 |
| 2025-03-06 | 14.400 | 15.000 | 14.400 | 14.400 | 14.400 | 3,836 |
| 2025-03-05 | 13.600 | 14.200 | 13.600 | 13.900 | 13.900 | 2,023 |
| 2025-03-04 | 13.500 | 14.300 | 13.200 | 14.000 | 14.000 | 8,847 |
| 2025-03-03 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 100 |
| 2025-02-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 303 |
| 2025-02-27 | 14.600 | 14.600 | 14.500 | 14.500 | 14.500 | 1,295 |
| 2025-02-26 | 14.800 | 14.800 | 14.700 | 14.700 | 14.700 | 112 |
| 2025-02-25 | 14.900 | 15.100 | 14.700 | 14.700 | 14.700 | 434 |
| 2025-02-24 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
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.