SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 4.000 | 4.050 | 3.820 | 3.950 | 3.950 | 8,973 |
| 2023-06-13 | 3.980 | 4.000 | 3.930 | 4.000 | 4.000 | 7,053 |
| 2023-06-12 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 1,613 |
| 2023-06-09 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 1,737 |
| 2023-06-08 | 3.940 | 4.050 | 3.900 | 3.980 | 3.980 | 11,768 |
| 2023-06-07 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 13,448 |
| 2023-06-06 | 4.150 | 4.160 | 4.110 | 4.150 | 4.150 | 4,658 |
| 2023-06-05 | 4.100 | 4.150 | 4.020 | 4.150 | 4.150 | 8,593 |
| 2023-06-02 | 4.180 | 4.190 | 4.070 | 4.100 | 4.100 | 3,347 |
| 2023-06-01 | 4.170 | 4.180 | 3.910 | 4.050 | 4.050 | 6,981 |
| 2023-05-31 | 4.140 | 4.190 | 4.000 | 4.170 | 4.170 | 6,558 |
| 2023-05-30 | 4.150 | 4.190 | 4.140 | 4.140 | 4.140 | 4,658 |
| 2023-05-29 | 4.090 | 4.190 | 4.090 | 4.150 | 4.150 | 15,145 |
| 2023-05-26 | 4.010 | 4.190 | 4.010 | 4.090 | 4.090 | 30,108 |
| 2023-05-25 | 3.900 | 3.990 | 3.870 | 3.960 | 3.960 | 16,548 |
| 2023-05-24 | 3.820 | 4.000 | 3.820 | 3.870 | 3.870 | 11,660 |
| 2023-05-23 | 3.840 | 3.840 | 3.800 | 3.830 | 3.830 | 5,746 |
| 2023-05-22 | 3.790 | 3.830 | 3.680 | 3.800 | 3.800 | 1,580 |
| 2023-05-19 | 3.790 | 3.830 | 3.790 | 3.790 | 3.790 | 1,013 |
| 2023-05-17 | 3.700 | 3.820 | 3.560 | 3.790 | 3.790 | 5,671 |
| 2023-05-16 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 1,067 |
| 2023-05-15 | 3.730 | 3.740 | 3.730 | 3.730 | 3.730 | 1,282 |
| 2023-05-12 | 3.800 | 3.840 | 3.730 | 3.730 | 3.730 | 6,675 |
| 2023-05-11 | 3.820 | 3.850 | 3.760 | 3.760 | 3.760 | 2,294 |
| 2023-05-10 | 3.740 | 3.820 | 3.740 | 3.800 | 3.800 | 1,497 |
| 2023-05-09 | 3.830 | 3.830 | 3.740 | 3.740 | 3.740 | 1,960 |
| 2023-05-08 | 3.830 | 3.850 | 3.800 | 3.800 | 3.800 | 812 |
| 2023-05-05 | 3.830 | 3.850 | 3.830 | 3.830 | 3.830 | 692 |
| 2023-05-04 | 3.780 | 3.890 | 3.780 | 3.830 | 3.830 | 1,475 |
| 2023-05-03 | 3.780 | 3.790 | 3.730 | 3.780 | 3.780 | 2,079 |
| 2023-05-02 | 3.940 | 3.940 | 3.730 | 3.780 | 3.780 | 6,723 |
| 2023-04-28 | 3.900 | 3.980 | 3.900 | 3.940 | 3.940 | 9,159 |
| 2023-04-27 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 7,994 |
| 2023-04-26 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 15,003 |
| 2023-04-25 | 3.740 | 3.850 | 3.740 | 3.760 | 3.760 | 4,545 |
| 2023-04-24 | 3.750 | 3.810 | 3.730 | 3.800 | 3.800 | 2,176 |
| 2023-04-21 | 3.800 | 3.900 | 3.740 | 3.800 | 3.800 | 11,147 |
| 2023-04-20 | 3.920 | 3.930 | 3.800 | 3.800 | 3.800 | 24,880 |
| 2023-04-19 | 3.900 | 3.920 | 3.840 | 3.910 | 3.910 | 7,023 |
| 2023-04-18 | 3.930 | 3.930 | 3.890 | 3.900 | 3.900 | 5,646 |
| 2023-04-17 | 3.910 | 3.920 | 3.820 | 3.920 | 3.920 | 13,618 |
| 2023-04-14 | 3.770 | 3.950 | 3.770 | 3.910 | 3.910 | 13,679 |
| 2023-04-13 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 1,191 |
| 2023-04-12 | 3.720 | 3.890 | 3.720 | 3.800 | 3.800 | 2,738 |
| 2023-04-11 | 3.790 | 3.910 | 3.720 | 3.720 | 3.720 | 9,333 |
| 2023-04-06 | 3.780 | 3.900 | 3.780 | 3.810 | 3.810 | 1,687 |
| 2023-04-05 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 4,113 |
| 2023-04-04 | 3.800 | 3.840 | 3.750 | 3.840 | 3.840 | 3,167 |
| 2023-04-03 | 3.810 | 3.810 | 3.730 | 3.810 | 3.810 | 8,907 |
| 2023-03-31 | 3.680 | 3.800 | 3.680 | 3.730 | 3.730 | 13,096 |
| 2023-03-30 | 3.700 | 3.780 | 3.680 | 3.680 | 3.680 | 4,248 |
| 2023-03-29 | 3.600 | 3.710 | 3.600 | 3.710 | 3.710 | 4,471 |
| 2023-03-28 | 3.690 | 3.690 | 3.540 | 3.600 | 3.600 | 3,132 |
| 2023-03-27 | 3.550 | 3.650 | 3.510 | 3.590 | 3.590 | 19,361 |
| 2023-03-24 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 8,921 |
| 2023-03-23 | 3.360 | 3.450 | 3.360 | 3.440 | 3.440 | 744 |
| 2023-03-22 | 3.430 | 3.500 | 3.430 | 3.450 | 3.450 | 3,263 |
| 2023-03-21 | 3.500 | 3.500 | 3.370 | 3.370 | 3.370 | 3,054 |
| 2023-03-20 | 3.520 | 3.520 | 3.300 | 3.440 | 3.440 | 5,098 |
| 2023-03-17 | 3.540 | 3.540 | 3.450 | 3.460 | 3.460 | 3,943 |
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.