SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.670 | 3.740 | 3.610 | 3.680 | 3.680 | 5,227 |
| 2022-12-20 | 3.690 | 3.730 | 3.550 | 3.670 | 3.670 | 8,604 |
| 2022-12-19 | 3.740 | 3.750 | 3.660 | 3.690 | 3.690 | 21,119 |
| 2022-12-16 | 3.850 | 3.900 | 3.710 | 3.740 | 3.740 | 16,316 |
| 2022-12-15 | 3.900 | 3.990 | 3.850 | 3.870 | 3.870 | 15,390 |
| 2022-12-14 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 5,649 |
| 2022-12-13 | 3.950 | 4.000 | 3.950 | 3.970 | 3.970 | 2,362 |
| 2022-12-12 | 3.980 | 3.980 | 3.890 | 3.950 | 3.950 | 1,876 |
| 2022-12-09 | 3.980 | 3.990 | 3.840 | 3.950 | 3.950 | 20,657 |
| 2022-12-08 | 4.020 | 4.040 | 3.950 | 3.980 | 3.980 | 4,764 |
| 2022-12-07 | 4.050 | 4.050 | 4.020 | 4.050 | 4.050 | 1,251 |
| 2022-12-05 | 4.100 | 4.100 | 4.000 | 4.090 | 4.090 | 467,296 |
| 2022-12-02 | 4.100 | 4.130 | 4.040 | 4.100 | 4.100 | 3,795 |
| 2022-12-01 | 4.100 | 4.190 | 4.080 | 4.100 | 4.100 | 4,587 |
| 2022-11-30 | 4.130 | 4.130 | 4.070 | 4.100 | 4.100 | 6,168 |
| 2022-11-29 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 1,574 |
| 2022-11-28 | 4.070 | 4.090 | 4.010 | 4.090 | 4.090 | 10,341 |
| 2022-11-25 | 4.070 | 4.150 | 4.070 | 4.100 | 4.100 | 12,910 |
| 2022-11-24 | 4.030 | 4.120 | 4.010 | 4.060 | 4.060 | 14,899 |
| 2022-11-23 | 4.130 | 4.130 | 3.940 | 4.050 | 4.050 | 13,475 |
| 2022-11-22 | 4.100 | 4.130 | 4.020 | 4.130 | 4.130 | 7,129 |
| 2022-11-21 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 2,107 |
| 2022-11-18 | 4.380 | 4.380 | 4.100 | 4.250 | 4.250 | 21,773 |
| 2022-11-17 | 4.500 | 4.500 | 4.260 | 4.260 | 4.260 | 7,489 |
| 2022-11-16 | 4.600 | 4.760 | 4.320 | 4.500 | 4.500 | 19,321 |
| 2022-11-15 | 4.500 | 4.550 | 4.250 | 4.490 | 4.490 | 28,590 |
| 2022-11-14 | 4.270 | 4.450 | 4.230 | 4.390 | 4.390 | 21,167 |
| 2022-11-11 | 4.000 | 4.290 | 4.000 | 4.100 | 4.100 | 22,566 |
| 2022-11-10 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 8,352 |
| 2022-11-09 | 3.950 | 4.000 | 3.900 | 4.000 | 4.000 | 8,788 |
| 2022-11-08 | 3.970 | 3.970 | 3.890 | 3.970 | 3.970 | 14,157 |
| 2022-11-07 | 3.920 | 3.980 | 3.900 | 3.970 | 3.970 | 3,086 |
| 2022-11-04 | 3.860 | 3.930 | 3.860 | 3.930 | 3.930 | 7,332 |
| 2022-11-03 | 3.890 | 3.930 | 3.850 | 3.930 | 3.930 | 2,548 |
| 2022-11-02 | 4.170 | 4.200 | 3.920 | 3.920 | 3.920 | 6,835 |
| 2022-11-01 | 4.010 | 4.160 | 3.950 | 3.950 | 3.950 | 4,466 |
| 2022-10-31 | 3.960 | 4.020 | 3.850 | 4.010 | 4.010 | 1,931 |
| 2022-10-28 | 3.870 | 3.960 | 3.810 | 3.960 | 3.960 | 5,846 |
| 2022-10-27 | 4.300 | 4.300 | 3.830 | 4.030 | 4.030 | 35,808 |
| 2022-10-26 | 4.030 | 4.350 | 3.850 | 4.300 | 4.300 | 42,857 |
| 2022-10-25 | 3.820 | 4.010 | 3.800 | 3.850 | 3.850 | 26,482 |
| 2022-10-24 | 3.780 | 3.780 | 3.610 | 3.750 | 3.750 | 12,980 |
| 2022-10-21 | 3.560 | 3.700 | 3.560 | 3.610 | 3.610 | 2,789 |
| 2022-10-20 | 3.770 | 3.780 | 3.620 | 3.630 | 3.630 | 4,399 |
| 2022-10-19 | 3.770 | 3.770 | 3.680 | 3.760 | 3.760 | 6,812 |
| 2022-10-18 | 3.440 | 3.800 | 3.440 | 3.650 | 3.650 | 7,953 |
| 2022-10-17 | 3.490 | 3.500 | 3.320 | 3.440 | 3.440 | 6,284 |
| 2022-10-14 | 3.490 | 3.500 | 3.310 | 3.400 | 3.400 | 5,404 |
| 2022-10-13 | 3.370 | 3.390 | 3.300 | 3.300 | 3.300 | 5,166 |
| 2022-10-12 | 3.400 | 3.490 | 3.310 | 3.310 | 3.310 | 2,344 |
| 2022-10-11 | 3.590 | 3.590 | 3.330 | 3.330 | 3.330 | 898 |
| 2022-10-10 | 3.600 | 3.650 | 3.400 | 3.500 | 3.500 | 1,697 |
| 2022-10-07 | 3.700 | 3.700 | 3.400 | 3.430 | 3.430 | 6,520 |
| 2022-10-06 | 3.490 | 3.690 | 3.480 | 3.510 | 3.510 | 8,133 |
| 2022-10-05 | 3.580 | 3.580 | 3.440 | 3.480 | 3.480 | 334,850 |
| 2022-10-04 | 3.475 | 3.520 | 3.430 | 3.520 | 3.520 | 5,737 |
| 2022-10-03 | 3.500 | 3.500 | 3.202 | 3.417 | 3.417 | 2,183 |
| 2022-09-30 | 3.280 | 3.520 | 3.190 | 3.520 | 3.520 | 16,255 |
| 2022-09-29 | 3.451 | 3.480 | 3.220 | 3.261 | 3.261 | 30,709 |
| 2022-09-28 | 3.540 | 3.540 | 3.360 | 3.451 | 3.451 | 5,578 |
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.