SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.540 | 3.540 | 3.450 | 3.460 | 3.460 | 3,943 |
| 2023-03-16 | 3.400 | 3.640 | 3.330 | 3.450 | 3.450 | 8,554 |
| 2023-03-15 | 3.540 | 3.550 | 3.400 | 3.450 | 3.450 | 14,149 |
| 2023-03-14 | 3.400 | 3.540 | 3.370 | 3.500 | 3.500 | 17,921 |
| 2023-03-13 | 3.610 | 3.610 | 3.350 | 3.440 | 3.440 | 38,414 |
| 2023-03-10 | 3.750 | 3.750 | 3.590 | 3.590 | 3.590 | 14,517 |
| 2023-03-09 | 3.740 | 3.770 | 3.660 | 3.690 | 3.690 | 7,306 |
| 2023-03-08 | 3.780 | 3.800 | 3.720 | 3.720 | 3.720 | 14,497 |
| 2023-03-07 | 3.800 | 3.800 | 3.710 | 3.730 | 3.730 | 18,203 |
| 2023-03-06 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 7,323 |
| 2023-03-03 | 3.880 | 3.880 | 3.800 | 3.850 | 3.850 | 6,294 |
| 2023-03-02 | 3.960 | 3.960 | 3.740 | 3.850 | 3.850 | 6,964 |
| 2023-03-01 | 3.800 | 3.990 | 3.790 | 3.990 | 3.990 | 12,716 |
| 2023-02-28 | 3.860 | 3.860 | 3.700 | 3.720 | 3.720 | 9,944 |
| 2023-02-27 | 3.800 | 3.890 | 3.790 | 3.870 | 3.870 | 5,748 |
| 2023-02-24 | 3.800 | 3.830 | 3.800 | 3.800 | 3.800 | 4,249 |
| 2023-02-23 | 3.910 | 3.910 | 3.800 | 3.800 | 3.800 | 633 |
| 2023-02-22 | 3.840 | 3.890 | 3.750 | 3.760 | 3.760 | 30,095 |
| 2023-02-21 | 3.800 | 3.940 | 3.800 | 3.840 | 3.840 | 4,673 |
| 2023-02-20 | 3.950 | 3.950 | 3.730 | 3.820 | 3.820 | 16,927 |
| 2023-02-17 | 3.960 | 3.990 | 3.870 | 3.970 | 3.970 | 12,131 |
| 2023-02-16 | 3.960 | 4.040 | 3.920 | 3.960 | 3.960 | 7,551 |
| 2023-02-15 | 4.100 | 4.100 | 3.950 | 3.960 | 3.960 | 8,848 |
| 2023-02-14 | 4.140 | 4.140 | 4.010 | 4.090 | 4.090 | 1,943 |
| 2023-02-13 | 4.010 | 4.140 | 4.000 | 4.000 | 4.000 | 9,321 |
| 2023-02-10 | 4.030 | 4.030 | 3.950 | 4.000 | 4.000 | 15,200 |
| 2023-02-09 | 4.020 | 4.080 | 4.000 | 4.000 | 4.000 | 6,440 |
| 2023-02-08 | 4.040 | 4.200 | 4.000 | 4.000 | 4.000 | 16,150 |
| 2023-02-07 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 5,504 |
| 2023-02-06 | 4.140 | 4.160 | 4.070 | 4.120 | 4.120 | 3,136 |
| 2023-02-03 | 4.200 | 4.230 | 4.140 | 4.160 | 4.160 | 6,865 |
| 2023-02-02 | 4.240 | 4.240 | 4.050 | 4.200 | 4.200 | 57,120 |
| 2023-02-01 | 4.240 | 4.290 | 4.150 | 4.240 | 4.240 | 19,598 |
| 2023-01-31 | 4.200 | 4.240 | 4.140 | 4.240 | 4.240 | 10,862 |
| 2023-01-30 | 4.310 | 4.320 | 4.140 | 4.200 | 4.200 | 27,685 |
| 2023-01-27 | 4.240 | 4.320 | 4.140 | 4.320 | 4.320 | 8,423 |
| 2023-01-26 | 4.240 | 4.240 | 4.140 | 4.240 | 4.240 | 3,816 |
| 2023-01-25 | 4.240 | 4.300 | 4.190 | 4.240 | 4.240 | 2,792 |
| 2023-01-24 | 4.290 | 4.360 | 4.230 | 4.240 | 4.240 | 6,545 |
| 2023-01-23 | 4.300 | 4.380 | 4.200 | 4.290 | 4.290 | 3,272 |
| 2023-01-20 | 4.300 | 4.300 | 4.210 | 4.300 | 4.300 | 3,339 |
| 2023-01-19 | 4.350 | 4.390 | 4.300 | 4.300 | 4.300 | 4,656 |
| 2023-01-18 | 4.290 | 4.400 | 4.250 | 4.350 | 4.350 | 5,186 |
| 2023-01-17 | 4.200 | 4.280 | 4.150 | 4.280 | 4.280 | 4,433 |
| 2023-01-16 | 4.240 | 4.300 | 4.120 | 4.150 | 4.150 | 13,437 |
| 2023-01-13 | 4.250 | 4.280 | 4.130 | 4.190 | 4.190 | 7,437 |
| 2023-01-12 | 4.260 | 4.260 | 4.190 | 4.240 | 4.240 | 9,631 |
| 2023-01-11 | 4.290 | 4.290 | 4.080 | 4.080 | 4.080 | 26,591 |
| 2023-01-10 | 4.670 | 4.690 | 4.250 | 4.280 | 4.280 | 15,342 |
| 2023-01-09 | 4.300 | 4.670 | 4.180 | 4.660 | 4.660 | 25,729 |
| 2023-01-05 | 4.290 | 4.320 | 4.050 | 4.070 | 4.070 | 17,194 |
| 2023-01-04 | 4.150 | 4.290 | 4.150 | 4.220 | 4.220 | 18,721 |
| 2023-01-03 | 3.900 | 4.180 | 3.900 | 4.140 | 4.140 | 19,036 |
| 2023-01-02 | 3.770 | 3.990 | 3.700 | 3.860 | 3.860 | 14,700 |
| 2022-12-30 | 3.620 | 3.800 | 3.610 | 3.800 | 3.800 | 29,733 |
| 2022-12-29 | 3.670 | 3.690 | 3.620 | 3.620 | 3.620 | 51,901 |
| 2022-12-28 | 3.680 | 3.750 | 3.670 | 3.680 | 3.680 | 22,258 |
| 2022-12-27 | 3.740 | 3.760 | 3.660 | 3.700 | 3.700 | 17,943 |
| 2022-12-23 | 3.670 | 3.750 | 3.610 | 3.740 | 3.740 | 19,504 |
| 2022-12-22 | 3.680 | 3.740 | 3.610 | 3.670 | 3.670 | 22,449 |
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.