SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.320 | 6.580 | 6.280 | 6.460 | 6.460 | 20,729 |
| 2024-05-27 | 5.960 | 6.440 | 5.960 | 6.320 | 6.320 | 16,426 |
| 2024-05-24 | 6.000 | 6.080 | 5.880 | 5.920 | 5.920 | 5,799 |
| 2024-05-23 | 6.460 | 6.460 | 5.820 | 5.940 | 5.940 | 18,988 |
| 2024-05-22 | 6.620 | 6.700 | 6.400 | 6.460 | 6.460 | 15,024 |
| 2024-05-21 | 6.700 | 6.800 | 6.540 | 6.540 | 6.540 | 12,786 |
| 2024-05-20 | 6.580 | 6.800 | 6.580 | 6.600 | 6.600 | 22,227 |
| 2024-05-17 | 6.220 | 6.700 | 6.220 | 6.540 | 6.540 | 45,167 |
| 2024-05-16 | 6.020 | 6.180 | 5.980 | 6.180 | 6.180 | 11,361 |
| 2024-05-15 | 6.060 | 6.180 | 5.960 | 5.980 | 5.980 | 16,835 |
| 2024-05-14 | 5.520 | 6.220 | 5.520 | 6.040 | 6.040 | 43,074 |
| 2024-05-13 | 5.400 | 5.480 | 5.360 | 5.480 | 5.480 | 9,316 |
| 2024-05-10 | 5.020 | 5.400 | 5.020 | 5.400 | 5.400 | 23,522 |
| 2024-05-08 | 4.990 | 5.080 | 4.950 | 4.990 | 4.990 | 6,692 |
| 2024-05-07 | 4.940 | 5.060 | 4.910 | 4.990 | 4.990 | 7,541 |
| 2024-05-06 | 4.950 | 5.060 | 4.910 | 4.990 | 4.990 | 12,787 |
| 2024-05-03 | 4.850 | 4.950 | 4.800 | 4.950 | 4.950 | 4,285 |
| 2024-05-02 | 4.840 | 4.870 | 4.800 | 4.850 | 4.850 | 3,608 |
| 2024-04-30 | 4.900 | 4.900 | 4.730 | 4.840 | 4.840 | 12,494 |
| 2024-04-29 | 4.800 | 4.870 | 4.750 | 4.860 | 4.860 | 6,383 |
| 2024-04-26 | 4.880 | 4.880 | 4.710 | 4.750 | 4.750 | 7,690 |
| 2024-04-25 | 4.780 | 4.900 | 4.700 | 4.700 | 4.700 | 19,168 |
| 2024-04-24 | 4.630 | 4.640 | 4.420 | 4.640 | 4.640 | 1,931 |
| 2024-04-23 | 4.480 | 4.640 | 4.370 | 4.600 | 4.600 | 4,972 |
| 2024-04-22 | 4.340 | 4.640 | 4.340 | 4.480 | 4.480 | 4,815 |
| 2024-04-19 | 4.640 | 4.640 | 4.300 | 4.340 | 4.340 | 392 |
| 2024-04-18 | 4.430 | 4.640 | 4.380 | 4.620 | 4.620 | 5,917 |
| 2024-04-17 | 4.510 | 4.640 | 4.510 | 4.510 | 4.510 | 1,198 |
| 2024-04-16 | 4.690 | 4.740 | 4.500 | 4.510 | 4.510 | 7,107 |
| 2024-04-15 | 4.640 | 4.830 | 4.640 | 4.700 | 4.700 | 1,563 |
| 2024-04-12 | 4.610 | 4.880 | 4.610 | 4.610 | 4.610 | 10,788 |
| 2024-04-11 | 4.800 | 4.800 | 4.610 | 4.610 | 4.610 | 3,075 |
| 2024-04-10 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 7,416 |
| 2024-04-09 | 4.780 | 4.790 | 4.630 | 4.790 | 4.790 | 3,555 |
| 2024-04-08 | 4.610 | 4.780 | 4.600 | 4.600 | 4.600 | 2,950 |
| 2024-04-05 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 5,751 |
| 2024-04-04 | 4.780 | 4.790 | 4.630 | 4.660 | 4.660 | 3,590 |
| 2024-04-03 | 4.740 | 4.790 | 4.620 | 4.690 | 4.690 | 7,646 |
| 2024-04-02 | 4.790 | 4.850 | 4.670 | 4.800 | 4.800 | 4,228 |
| 2024-03-28 | 4.880 | 4.880 | 4.740 | 4.790 | 4.790 | 14,959 |
| 2024-03-27 | 4.600 | 4.890 | 4.600 | 4.810 | 4.810 | 10,578 |
| 2024-03-26 | 4.850 | 4.870 | 4.250 | 4.620 | 4.620 | 49,910 |
| 2024-03-25 | 4.270 | 4.950 | 4.270 | 4.890 | 4.890 | 43,863 |
| 2024-03-22 | 4.100 | 4.300 | 4.100 | 4.280 | 4.280 | 23,356 |
| 2024-03-21 | 3.950 | 4.100 | 3.950 | 4.030 | 4.030 | 10,668 |
| 2024-03-20 | 3.900 | 3.950 | 3.860 | 3.930 | 3.930 | 12,930 |
| 2024-03-19 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 13,510 |
| 2024-03-18 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 1,516 |
| 2024-03-15 | 3.780 | 3.780 | 3.710 | 3.750 | 3.750 | 704 |
| 2024-03-14 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 5,792 |
| 2024-03-13 | 3.800 | 3.800 | 3.770 | 3.790 | 3.790 | 880 |
| 2024-03-12 | 3.780 | 3.860 | 3.750 | 3.860 | 3.860 | 2,133 |
| 2024-03-11 | 3.750 | 3.800 | 3.660 | 3.780 | 3.780 | 757 |
| 2024-03-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,358 |
| 2024-03-07 | 3.670 | 3.750 | 3.670 | 3.750 | 3.750 | 563 |
| 2024-03-06 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 3,482 |
| 2024-03-05 | 3.660 | 3.700 | 3.650 | 3.680 | 3.680 | 2,534 |
| 2024-03-04 | 3.720 | 3.720 | 3.660 | 3.720 | 3.720 | 3,343 |
| 2024-03-01 | 3.750 | 3.750 | 3.650 | 3.720 | 3.720 | 2,864 |
| 2024-02-29 | 3.730 | 3.730 | 3.610 | 3.720 | 3.720 | 886 |
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.