SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.570 | 3.690 | 3.520 | 3.600 | 3.600 | 3,898 |
| 2023-09-06 | 3.500 | 3.590 | 3.500 | 3.560 | 3.560 | 6,411 |
| 2023-09-05 | 3.680 | 3.680 | 3.610 | 3.620 | 3.620 | 8,043 |
| 2023-09-04 | 3.790 | 3.790 | 3.660 | 3.700 | 3.700 | 4,784 |
| 2023-09-01 | 3.690 | 3.860 | 3.680 | 3.780 | 3.780 | 3,289 |
| 2023-08-31 | 3.660 | 3.710 | 3.620 | 3.690 | 3.690 | 11,354 |
| 2023-08-30 | 3.730 | 3.730 | 3.660 | 3.660 | 3.660 | 868 |
| 2023-08-29 | 3.800 | 3.820 | 3.690 | 3.730 | 3.730 | 1,381 |
| 2023-08-28 | 3.710 | 3.800 | 3.690 | 3.800 | 3.800 | 2,179 |
| 2023-08-25 | 3.680 | 3.710 | 3.660 | 3.710 | 3.710 | 3,845 |
| 2023-08-24 | 3.820 | 3.820 | 3.680 | 3.700 | 3.700 | 1,164 |
| 2023-08-23 | 3.740 | 3.740 | 3.670 | 3.700 | 3.700 | 3,746 |
| 2023-08-22 | 3.800 | 3.800 | 3.690 | 3.690 | 3.690 | 619 |
| 2023-08-21 | 3.520 | 3.800 | 3.520 | 3.800 | 3.800 | 1,557 |
| 2023-08-18 | 3.790 | 3.790 | 3.520 | 3.750 | 3.750 | 3,128 |
| 2023-08-17 | 3.800 | 3.800 | 3.720 | 3.790 | 3.790 | 885 |
| 2023-08-16 | 3.700 | 3.810 | 3.700 | 3.800 | 3.800 | 709 |
| 2023-08-15 | 3.700 | 3.810 | 3.650 | 3.700 | 3.700 | 3,243 |
| 2023-08-14 | 3.870 | 3.870 | 3.700 | 3.730 | 3.730 | 4,697 |
| 2023-08-11 | 3.800 | 3.890 | 3.600 | 3.870 | 3.870 | 3,050 |
| 2023-08-10 | 3.750 | 3.940 | 3.750 | 3.770 | 3.770 | 5,364 |
| 2023-08-09 | 3.900 | 3.910 | 3.810 | 3.810 | 3.810 | 1,843 |
| 2023-08-08 | 3.890 | 3.930 | 3.880 | 3.900 | 3.900 | 4,602 |
| 2023-08-07 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 3,994 |
| 2023-08-04 | 3.690 | 3.880 | 3.690 | 3.880 | 3.880 | 278 |
| 2023-08-03 | 3.700 | 3.780 | 3.650 | 3.780 | 3.780 | 3,396 |
| 2023-08-02 | 3.810 | 3.850 | 3.740 | 3.760 | 3.760 | 1,544 |
| 2023-08-01 | 3.810 | 3.810 | 3.760 | 3.810 | 3.810 | 4,072 |
| 2023-07-31 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 759 |
| 2023-07-28 | 3.810 | 3.900 | 3.770 | 3.850 | 3.850 | 569 |
| 2023-07-27 | 3.850 | 3.940 | 3.720 | 3.890 | 3.890 | 3,074 |
| 2023-07-26 | 3.890 | 3.890 | 3.670 | 3.670 | 3.670 | 258 |
| 2023-07-25 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 485 |
| 2023-07-24 | 3.890 | 3.940 | 3.890 | 3.940 | 3.940 | 936 |
| 2023-07-21 | 3.950 | 3.950 | 3.790 | 3.890 | 3.890 | 4,904 |
| 2023-07-20 | 3.930 | 4.080 | 3.820 | 3.850 | 3.850 | 18,495 |
| 2023-07-19 | 3.850 | 3.950 | 3.850 | 3.930 | 3.930 | 1,656 |
| 2023-07-18 | 3.800 | 3.850 | 3.760 | 3.760 | 3.760 | 1,824 |
| 2023-07-17 | 3.850 | 3.980 | 3.850 | 3.850 | 3.850 | 2,902 |
| 2023-07-14 | 3.960 | 3.960 | 3.830 | 3.850 | 3.850 | 359 |
| 2023-07-13 | 3.970 | 3.970 | 3.800 | 3.940 | 3.940 | 103 |
| 2023-07-12 | 3.860 | 3.950 | 3.800 | 3.800 | 3.800 | 1,552 |
| 2023-07-11 | 3.930 | 3.930 | 3.850 | 3.860 | 3.860 | 3,111 |
| 2023-07-10 | 3.940 | 3.950 | 3.850 | 3.930 | 3.930 | 3,330 |
| 2023-07-07 | 3.850 | 3.940 | 3.800 | 3.940 | 3.940 | 2,712 |
| 2023-07-06 | 3.940 | 3.940 | 3.830 | 3.830 | 3.830 | 1,396 |
| 2023-07-05 | 3.870 | 3.970 | 3.840 | 3.940 | 3.940 | 3,448 |
| 2023-07-04 | 3.750 | 3.750 | 3.630 | 3.690 | 3.690 | 1,257 |
| 2023-07-03 | 3.770 | 3.800 | 3.750 | 3.750 | 3.750 | 1,597 |
| 2023-06-30 | 3.770 | 3.800 | 3.680 | 3.770 | 3.770 | 2,376 |
| 2023-06-29 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 298 |
| 2023-06-28 | 3.780 | 3.780 | 3.710 | 3.720 | 3.720 | 1,675 |
| 2023-06-27 | 3.810 | 3.810 | 3.780 | 3.800 | 3.800 | 161 |
| 2023-06-26 | 3.790 | 3.920 | 3.780 | 3.820 | 3.820 | 2,513 |
| 2023-06-22 | 3.700 | 3.980 | 3.660 | 3.940 | 3.940 | 1,540 |
| 2023-06-21 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 11,434 |
| 2023-06-20 | 3.940 | 3.940 | 3.760 | 3.820 | 3.820 | 1,603 |
| 2023-06-19 | 3.910 | 3.940 | 3.760 | 3.940 | 3.940 | 5,675 |
| 2023-06-16 | 3.900 | 4.060 | 3.850 | 3.910 | 3.910 | 9,762 |
| 2023-06-15 | 4.000 | 4.000 | 3.840 | 3.850 | 3.850 | 12,962 |
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.