SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.180 | 5.200 | 4.990 | 4.990 | 4.990 | 15,176 |
| 2024-08-20 | 5.140 | 5.200 | 5.100 | 5.200 | 5.200 | 3,243 |
| 2024-08-19 | 5.200 | 5.200 | 5.080 | 5.100 | 5.100 | 13,456 |
| 2024-08-16 | 5.180 | 5.200 | 5.160 | 5.160 | 5.160 | 2,714 |
| 2024-08-15 | 5.040 | 5.180 | 4.970 | 5.160 | 5.160 | 3,486 |
| 2024-08-14 | 4.960 | 5.040 | 4.960 | 5.040 | 5.040 | 642 |
| 2024-08-13 | 4.980 | 5.080 | 4.960 | 5.060 | 5.060 | 5,556 |
| 2024-08-12 | 4.930 | 5.100 | 4.930 | 4.980 | 4.980 | 4,255 |
| 2024-08-09 | 5.340 | 5.340 | 4.720 | 4.850 | 4.850 | 24,417 |
| 2024-08-08 | 5.360 | 5.360 | 5.220 | 5.340 | 5.340 | 1,951 |
| 2024-08-07 | 5.240 | 5.380 | 5.200 | 5.360 | 5.360 | 2,062 |
| 2024-08-06 | 5.000 | 5.200 | 5.000 | 5.040 | 5.040 | 3,505 |
| 2024-08-05 | 5.020 | 5.160 | 4.950 | 5.020 | 5.020 | 19,966 |
| 2024-08-02 | 5.360 | 5.520 | 5.200 | 5.260 | 5.260 | 13,845 |
| 2024-08-01 | 5.280 | 5.480 | 5.120 | 5.460 | 5.460 | 6,673 |
| 2024-07-31 | 5.100 | 5.360 | 5.080 | 5.280 | 5.280 | 13,387 |
| 2024-07-30 | 5.200 | 5.240 | 5.180 | 5.180 | 5.180 | 3,840 |
| 2024-07-29 | 5.200 | 5.200 | 5.020 | 5.160 | 5.160 | 7,815 |
| 2024-07-26 | 5.140 | 5.200 | 5.060 | 5.120 | 5.120 | 4,525 |
| 2024-07-25 | 5.100 | 5.100 | 5.020 | 5.060 | 5.060 | 2,013 |
| 2024-07-24 | 5.060 | 5.160 | 5.060 | 5.060 | 5.060 | 722 |
| 2024-07-23 | 5.080 | 5.140 | 5.060 | 5.100 | 5.100 | 2,553 |
| 2024-07-22 | 5.180 | 5.200 | 4.920 | 5.140 | 5.140 | 7,896 |
| 2024-07-19 | 5.200 | 5.200 | 4.990 | 5.100 | 5.100 | 4,898 |
| 2024-07-18 | 5.040 | 5.320 | 5.040 | 5.200 | 5.200 | 27,850 |
| 2024-07-17 | 5.000 | 5.120 | 4.930 | 4.930 | 4.930 | 8,741 |
| 2024-07-16 | 4.990 | 5.080 | 4.940 | 5.080 | 5.080 | 5,361 |
| 2024-07-15 | 4.990 | 5.060 | 4.950 | 5.000 | 5.000 | 3,969 |
| 2024-07-12 | 5.000 | 5.100 | 4.960 | 5.080 | 5.080 | 1,823 |
| 2024-07-11 | 4.950 | 5.020 | 4.940 | 5.000 | 5.000 | 7,471 |
| 2024-07-10 | 4.980 | 5.000 | 4.910 | 4.990 | 4.990 | 586 |
| 2024-07-09 | 4.940 | 5.000 | 4.900 | 4.990 | 4.990 | 9,653 |
| 2024-07-08 | 5.000 | 5.000 | 4.940 | 4.950 | 4.950 | 5,763 |
| 2024-07-05 | 5.020 | 5.100 | 5.000 | 5.080 | 5.080 | 8,512 |
| 2024-07-04 | 5.080 | 5.080 | 5.000 | 5.020 | 5.020 | 9,427 |
| 2024-07-03 | 5.100 | 5.160 | 5.080 | 5.100 | 5.100 | 3,883 |
| 2024-07-02 | 5.100 | 5.120 | 5.080 | 5.120 | 5.120 | 5,437 |
| 2024-07-01 | 5.100 | 5.200 | 5.020 | 5.120 | 5.120 | 7,706 |
| 2024-06-28 | 5.100 | 5.180 | 5.100 | 5.100 | 5.100 | 5,049 |
| 2024-06-27 | 5.080 | 5.160 | 5.020 | 5.160 | 5.160 | 5,967 |
| 2024-06-26 | 5.100 | 5.100 | 4.900 | 5.060 | 5.060 | 12,837 |
| 2024-06-25 | 5.100 | 5.140 | 5.000 | 5.140 | 5.140 | 3,659 |
| 2024-06-24 | 5.100 | 5.100 | 4.910 | 5.060 | 5.060 | 17,087 |
| 2024-06-20 | 5.520 | 5.600 | 5.100 | 5.100 | 5.100 | 12,456 |
| 2024-06-19 | 5.280 | 5.520 | 5.280 | 5.400 | 5.400 | 7,576 |
| 2024-06-18 | 5.540 | 5.540 | 4.930 | 5.260 | 5.260 | 31,112 |
| 2024-06-17 | 5.780 | 5.780 | 5.420 | 5.540 | 5.540 | 16,730 |
| 2024-06-14 | 6.100 | 6.340 | 5.600 | 5.780 | 5.780 | 20,561 |
| 2024-06-13 | 6.340 | 6.340 | 6.020 | 6.020 | 6.020 | 5,952 |
| 2024-06-12 | 6.060 | 6.380 | 6.060 | 6.200 | 6.200 | 8,009 |
| 2024-06-11 | 6.240 | 6.400 | 6.020 | 6.020 | 6.020 | 12,591 |
| 2024-06-10 | 6.240 | 6.380 | 6.200 | 6.220 | 6.220 | 5,009 |
| 2024-06-07 | 6.380 | 6.380 | 6.200 | 6.200 | 6.200 | 2,370 |
| 2024-06-06 | 6.120 | 6.380 | 6.120 | 6.240 | 6.240 | 5,147 |
| 2024-06-05 | 6.300 | 6.460 | 6.280 | 6.280 | 6.280 | 5,846 |
| 2024-06-04 | 6.400 | 6.400 | 6.140 | 6.260 | 6.260 | 3,708 |
| 2024-06-03 | 6.400 | 6.640 | 6.300 | 6.300 | 6.300 | 6,543 |
| 2024-05-31 | 6.460 | 6.640 | 6.260 | 6.300 | 6.300 | 18,582 |
| 2024-05-30 | 6.400 | 6.460 | 6.300 | 6.460 | 6.460 | 4,327 |
| 2024-05-29 | 6.500 | 6.500 | 6.340 | 6.340 | 6.340 | 7,783 |
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.