SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.730 | 3.730 | 3.620 | 3.730 | 3.730 | 1,675 |
| 2024-02-27 | 3.650 | 3.680 | 3.610 | 3.630 | 3.630 | 3,401 |
| 2024-02-26 | 3.650 | 3.740 | 3.650 | 3.660 | 3.660 | 12,255 |
| 2024-02-23 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 4,321 |
| 2024-02-22 | 3.720 | 3.750 | 3.620 | 3.670 | 3.670 | 2,920 |
| 2024-02-21 | 3.620 | 3.890 | 3.620 | 3.710 | 3.710 | 2,101 |
| 2024-02-20 | 3.700 | 3.920 | 3.610 | 3.780 | 3.780 | 5,656 |
| 2024-02-19 | 3.800 | 3.910 | 3.590 | 3.790 | 3.790 | 2,016 |
| 2024-02-16 | 3.970 | 3.970 | 3.800 | 3.800 | 3.800 | 3,347 |
| 2024-02-15 | 3.750 | 3.970 | 3.750 | 3.970 | 3.970 | 4,921 |
| 2024-02-14 | 3.840 | 3.840 | 3.710 | 3.750 | 3.750 | 2,323 |
| 2024-02-13 | 3.860 | 3.890 | 3.800 | 3.850 | 3.850 | 6,486 |
| 2024-02-12 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 3,450 |
| 2024-02-09 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,617 |
| 2024-02-08 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 5,600 |
| 2024-02-07 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 4,844 |
| 2024-02-06 | 4.060 | 4.070 | 3.960 | 3.970 | 3.970 | 5,798 |
| 2024-02-05 | 4.020 | 4.090 | 4.020 | 4.080 | 4.080 | 2,837 |
| 2024-02-02 | 3.990 | 4.050 | 3.990 | 4.040 | 4.040 | 9,029 |
| 2024-02-01 | 4.060 | 4.100 | 3.930 | 3.990 | 3.990 | 18,557 |
| 2024-01-31 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 6,412 |
| 2024-01-30 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,324 |
| 2024-01-29 | 3.960 | 3.960 | 3.900 | 3.950 | 3.950 | 3,500 |
| 2024-01-26 | 3.980 | 4.000 | 3.950 | 4.000 | 4.000 | 1,612 |
| 2024-01-25 | 3.950 | 4.010 | 3.950 | 4.000 | 4.000 | 6,615 |
| 2024-01-24 | 3.910 | 3.990 | 3.910 | 3.950 | 3.950 | 1,698 |
| 2024-01-23 | 3.990 | 3.990 | 3.910 | 3.990 | 3.990 | 1,162 |
| 2024-01-22 | 3.990 | 3.990 | 3.910 | 3.910 | 3.910 | 2,056 |
| 2024-01-19 | 3.940 | 3.990 | 3.940 | 3.990 | 3.990 | 502 |
| 2024-01-18 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 1,233 |
| 2024-01-17 | 4.050 | 4.050 | 3.940 | 4.020 | 4.020 | 682 |
| 2024-01-16 | 4.020 | 4.040 | 3.940 | 3.960 | 3.960 | 2,701 |
| 2024-01-15 | 4.050 | 4.050 | 4.040 | 4.040 | 4.040 | 264 |
| 2024-01-12 | 4.100 | 4.140 | 4.040 | 4.050 | 4.050 | 7,386 |
| 2024-01-11 | 4.150 | 4.150 | 4.100 | 4.120 | 4.120 | 1,556 |
| 2024-01-10 | 4.110 | 4.150 | 4.100 | 4.150 | 4.150 | 1,625 |
| 2024-01-09 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 653 |
| 2024-01-08 | 4.130 | 4.130 | 4.060 | 4.080 | 4.080 | 3,359 |
| 2024-01-05 | 4.200 | 4.200 | 4.110 | 4.150 | 4.150 | 4,137 |
| 2024-01-04 | 4.140 | 4.250 | 4.140 | 4.250 | 4.250 | 15,300 |
| 2024-01-03 | 4.200 | 4.200 | 4.110 | 4.150 | 4.150 | 2,151 |
| 2024-01-02 | 4.090 | 4.240 | 4.090 | 4.200 | 4.200 | 5,813 |
| 2023-12-29 | 4.100 | 4.190 | 4.050 | 4.080 | 4.080 | 8,478 |
| 2023-12-28 | 4.100 | 4.250 | 4.100 | 4.120 | 4.120 | 14,719 |
| 2023-12-27 | 4.140 | 4.190 | 4.110 | 4.140 | 4.140 | 10,144 |
| 2023-12-22 | 4.000 | 4.140 | 3.960 | 4.140 | 4.140 | 20,186 |
| 2023-12-21 | 4.000 | 4.060 | 3.950 | 4.000 | 4.000 | 18,361 |
| 2023-12-20 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 11,214 |
| 2023-12-19 | 4.100 | 4.100 | 3.970 | 4.000 | 4.000 | 15,488 |
| 2023-12-18 | 4.140 | 4.150 | 4.060 | 4.120 | 4.120 | 10,471 |
| 2023-12-15 | 4.170 | 4.200 | 4.150 | 4.150 | 4.150 | 4,129 |
| 2023-12-14 | 4.150 | 4.290 | 4.150 | 4.160 | 4.160 | 6,083 |
| 2023-12-13 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 3,081 |
| 2023-12-12 | 4.190 | 4.290 | 4.150 | 4.240 | 4.240 | 6,249 |
| 2023-12-11 | 4.240 | 4.250 | 4.170 | 4.210 | 4.210 | 6,206 |
| 2023-12-08 | 4.220 | 4.410 | 4.220 | 4.280 | 4.280 | 4,124 |
| 2023-12-07 | 4.410 | 4.430 | 4.220 | 4.410 | 4.410 | 9,513 |
| 2023-12-05 | 4.470 | 4.470 | 4.370 | 4.440 | 4.440 | 3,488 |
| 2023-12-04 | 4.510 | 4.580 | 4.450 | 4.470 | 4.470 | 25,980 |
| 2023-12-01 | 4.480 | 4.500 | 4.450 | 4.500 | 4.500 | 10,093 |
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.