SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.230 | 4.390 | 4.230 | 4.390 | 4.390 | 40,743 |
| 2023-11-29 | 4.220 | 4.220 | 4.100 | 4.200 | 4.200 | 2,469 |
| 2023-11-28 | 4.450 | 4.450 | 4.180 | 4.220 | 4.220 | 12,444 |
| 2023-11-27 | 4.210 | 4.460 | 4.210 | 4.450 | 4.450 | 23,783 |
| 2023-11-24 | 4.040 | 4.400 | 4.040 | 4.160 | 4.160 | 30,549 |
| 2023-11-23 | 3.900 | 4.050 | 3.900 | 4.040 | 4.040 | 31,230 |
| 2023-11-22 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 8,595 |
| 2023-11-21 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 4,954 |
| 2023-11-20 | 3.440 | 3.600 | 3.390 | 3.510 | 3.510 | 6,860 |
| 2023-11-17 | 3.550 | 3.550 | 3.450 | 3.490 | 3.490 | 897 |
| 2023-11-16 | 3.550 | 3.550 | 3.420 | 3.500 | 3.500 | 3,848 |
| 2023-11-15 | 3.450 | 3.620 | 3.450 | 3.480 | 3.480 | 8,902 |
| 2023-11-14 | 3.450 | 3.480 | 3.330 | 3.450 | 3.450 | 14,533 |
| 2023-11-13 | 3.400 | 3.400 | 3.360 | 3.370 | 3.370 | 3,996 |
| 2023-11-10 | 3.420 | 3.440 | 3.380 | 3.380 | 3.380 | 7,590 |
| 2023-11-09 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 3,619 |
| 2023-11-08 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 34,693 |
| 2023-11-07 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 2,590 |
| 2023-11-06 | 3.420 | 3.620 | 3.420 | 3.420 | 3.420 | 18,054 |
| 2023-11-03 | 3.460 | 3.490 | 3.390 | 3.430 | 3.430 | 4,774 |
| 2023-11-02 | 3.420 | 3.450 | 3.330 | 3.450 | 3.450 | 25,847 |
| 2023-11-01 | 3.450 | 3.450 | 3.300 | 3.430 | 3.430 | 7,163 |
| 2023-10-31 | 3.500 | 3.500 | 3.420 | 3.440 | 3.440 | 2,425 |
| 2023-10-30 | 3.530 | 3.600 | 3.420 | 3.490 | 3.490 | 5,314 |
| 2023-10-27 | 3.350 | 3.460 | 3.350 | 3.400 | 3.400 | 7,256 |
| 2023-10-26 | 3.300 | 3.410 | 3.260 | 3.330 | 3.330 | 1,887 |
| 2023-10-25 | 3.480 | 3.480 | 3.170 | 3.200 | 3.200 | 8,559 |
| 2023-10-24 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 679 |
| 2023-10-23 | 3.250 | 3.490 | 3.250 | 3.490 | 3.490 | 2,987 |
| 2023-10-20 | 3.320 | 3.500 | 3.240 | 3.400 | 3.400 | 21,102 |
| 2023-10-19 | 3.290 | 3.420 | 3.150 | 3.300 | 3.300 | 9,528 |
| 2023-10-18 | 3.300 | 3.420 | 3.280 | 3.290 | 3.290 | 1,988 |
| 2023-10-17 | 3.480 | 3.490 | 3.330 | 3.420 | 3.420 | 2,595 |
| 2023-10-16 | 3.430 | 3.480 | 3.310 | 3.380 | 3.380 | 525 |
| 2023-10-13 | 3.500 | 3.500 | 3.300 | 3.490 | 3.490 | 4,861 |
| 2023-10-12 | 3.470 | 3.550 | 3.470 | 3.500 | 3.500 | 4,380 |
| 2023-10-11 | 3.330 | 3.570 | 3.330 | 3.460 | 3.460 | 2,085 |
| 2023-10-10 | 3.350 | 3.580 | 3.310 | 3.580 | 3.580 | 10,865 |
| 2023-10-09 | 3.450 | 3.500 | 3.350 | 3.350 | 3.350 | 844 |
| 2023-10-06 | 3.380 | 3.490 | 3.380 | 3.440 | 3.440 | 3,244 |
| 2023-10-05 | 3.380 | 3.410 | 3.370 | 3.390 | 3.390 | 3,757 |
| 2023-10-04 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 1,483 |
| 2023-10-03 | 3.380 | 3.550 | 3.380 | 3.400 | 3.400 | 654 |
| 2023-10-02 | 3.560 | 3.590 | 3.500 | 3.500 | 3.500 | 332 |
| 2023-09-29 | 3.480 | 3.560 | 3.470 | 3.560 | 3.560 | 725 |
| 2023-09-28 | 3.490 | 3.490 | 3.410 | 3.470 | 3.470 | 1,689 |
| 2023-09-27 | 3.480 | 3.480 | 3.410 | 3.420 | 3.420 | 3,223 |
| 2023-09-26 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 842 |
| 2023-09-25 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 2,591 |
| 2023-09-22 | 3.550 | 3.550 | 3.470 | 3.510 | 3.510 | 878 |
| 2023-09-21 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 2,642 |
| 2023-09-20 | 3.510 | 3.600 | 3.500 | 3.600 | 3.600 | 3,634 |
| 2023-09-19 | 3.510 | 3.510 | 3.460 | 3.460 | 3.460 | 620 |
| 2023-09-18 | 3.520 | 3.590 | 3.460 | 3.460 | 3.460 | 1,694 |
| 2023-09-15 | 3.520 | 3.580 | 3.520 | 3.520 | 3.520 | 766 |
| 2023-09-14 | 3.510 | 3.690 | 3.510 | 3.510 | 3.510 | 3,874 |
| 2023-09-13 | 3.450 | 3.690 | 3.450 | 3.590 | 3.590 | 5,338 |
| 2023-09-12 | 3.520 | 3.530 | 3.450 | 3.450 | 3.450 | 2,992 |
| 2023-09-11 | 3.540 | 3.540 | 3.450 | 3.520 | 3.520 | 4,701 |
| 2023-09-08 | 3.500 | 3.570 | 3.500 | 3.540 | 3.540 | 7,287 |
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.