SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.650 | 3.700 | 3.600 | 3.600 | 3.600 | 8,452 |
| 2022-09-26 | 3.701 | 3.710 | 3.600 | 3.600 | 3.600 | 4,870 |
| 2022-09-23 | 3.900 | 3.900 | 3.700 | 3.701 | 3.701 | 7,396 |
| 2022-09-22 | 3.928 | 3.928 | 3.820 | 3.820 | 3.820 | 5,485 |
| 2022-09-21 | 3.851 | 3.900 | 3.851 | 3.899 | 3.899 | 480 |
| 2022-09-20 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 12,099 |
| 2022-09-19 | 3.910 | 4.000 | 3.752 | 3.769 | 3.769 | 11,699 |
| 2022-09-16 | 3.924 | 3.980 | 3.924 | 3.925 | 3.925 | 5,697 |
| 2022-09-15 | 3.900 | 4.000 | 3.900 | 3.924 | 3.924 | 11,061 |
| 2022-09-14 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 1,438 |
| 2022-09-13 | 3.850 | 3.900 | 3.810 | 3.810 | 3.810 | 7,271 |
| 2022-09-12 | 3.835 | 3.900 | 3.820 | 3.832 | 3.832 | 7,906 |
| 2022-09-09 | 3.829 | 3.829 | 3.750 | 3.820 | 3.820 | 10,491 |
| 2022-09-08 | 3.840 | 3.840 | 3.770 | 3.772 | 3.772 | 4,211 |
| 2022-09-07 | 3.820 | 3.840 | 3.785 | 3.840 | 3.840 | 5,718 |
| 2022-09-06 | 3.838 | 3.838 | 3.770 | 3.786 | 3.786 | 13,712 |
| 2022-09-05 | 3.938 | 3.938 | 3.702 | 3.770 | 3.770 | 21,634 |
| 2022-09-02 | 3.764 | 3.950 | 3.611 | 3.820 | 3.820 | 21,939 |
| 2022-09-01 | 3.950 | 4.020 | 3.701 | 3.731 | 3.731 | 33,290 |
| 2022-08-31 | 4.000 | 4.100 | 3.900 | 3.900 | 3.900 | 6,917 |
| 2022-08-30 | 4.000 | 4.198 | 4.000 | 4.020 | 4.020 | 2,765 |
| 2022-08-29 | 4.051 | 4.100 | 3.871 | 4.000 | 4.000 | 12,256 |
| 2022-08-26 | 4.350 | 4.350 | 4.100 | 4.100 | 4.100 | 8,327 |
| 2022-08-25 | 4.250 | 4.250 | 4.120 | 4.130 | 4.130 | 7,591 |
| 2022-08-24 | 4.250 | 4.290 | 4.221 | 4.269 | 4.269 | 632 |
| 2022-08-23 | 4.222 | 4.300 | 4.215 | 4.216 | 4.216 | 3,747 |
| 2022-08-22 | 4.351 | 4.351 | 4.220 | 4.250 | 4.250 | 3,030 |
| 2022-08-19 | 4.260 | 4.300 | 4.221 | 4.221 | 4.221 | 7,166 |
| 2022-08-18 | 4.253 | 4.318 | 4.250 | 4.260 | 4.260 | 5,312 |
| 2022-08-17 | 4.358 | 4.358 | 4.300 | 4.340 | 4.340 | 2,409 |
| 2022-08-16 | 4.340 | 4.340 | 4.254 | 4.300 | 4.300 | 9,147 |
| 2022-08-15 | 4.270 | 4.338 | 4.252 | 4.320 | 4.320 | 9,439 |
| 2022-08-12 | 4.260 | 4.290 | 4.230 | 4.250 | 4.250 | 21,632 |
| 2022-08-11 | 4.330 | 4.348 | 4.250 | 4.260 | 4.260 | 18,316 |
| 2022-08-10 | 4.340 | 4.354 | 4.270 | 4.272 | 4.272 | 30,457 |
| 2022-08-09 | 4.358 | 4.360 | 4.302 | 4.310 | 4.310 | 2,380 |
| 2022-08-08 | 4.350 | 4.360 | 4.302 | 4.350 | 4.350 | 4,479 |
| 2022-08-05 | 4.350 | 4.350 | 4.300 | 4.310 | 4.310 | 4,077 |
| 2022-08-04 | 4.320 | 4.332 | 4.300 | 4.330 | 4.330 | 3,673 |
| 2022-08-03 | 4.340 | 4.350 | 4.320 | 4.332 | 4.332 | 2,910 |
| 2022-08-02 | 4.390 | 4.390 | 4.340 | 4.340 | 4.340 | 3,906 |
| 2022-08-01 | 4.450 | 4.460 | 4.380 | 4.390 | 4.390 | 7,415 |
| 2022-07-29 | 4.584 | 4.584 | 4.430 | 4.470 | 4.470 | 2,200 |
| 2022-07-28 | 4.540 | 4.540 | 4.380 | 4.430 | 4.430 | 2,952 |
| 2022-07-27 | 4.410 | 4.468 | 4.410 | 4.460 | 4.460 | 2,561 |
| 2022-07-26 | 4.550 | 4.550 | 4.410 | 4.438 | 4.438 | 9,713 |
| 2022-07-25 | 4.600 | 5.000 | 4.490 | 4.550 | 4.550 | 33,793 |
| 2022-07-22 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 9,036 |
| 2022-07-21 | 4.920 | 5.000 | 4.702 | 4.772 | 4.772 | 22,491 |
| 2022-07-20 | 4.600 | 4.700 | 4.570 | 4.700 | 4.700 | 5,476 |
| 2022-07-19 | 4.660 | 4.660 | 4.524 | 4.560 | 4.560 | 4,732 |
| 2022-07-18 | 4.600 | 4.678 | 4.550 | 4.650 | 4.650 | 948 |
| 2022-07-15 | 4.680 | 4.698 | 4.518 | 4.600 | 4.600 | 7,406 |
| 2022-07-14 | 4.800 | 4.838 | 4.690 | 4.690 | 4.690 | 4,919 |
| 2022-07-13 | 4.870 | 4.874 | 4.750 | 4.750 | 4.750 | 4,676 |
| 2022-07-12 | 4.870 | 4.900 | 4.802 | 4.878 | 4.878 | 7,810 |
| 2022-07-11 | 5.100 | 5.100 | 4.870 | 4.870 | 4.870 | 4,399 |
| 2022-07-08 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 7,000 |
| 2022-07-07 | 4.850 | 5.100 | 4.850 | 4.960 | 4.960 | 3,632 |
| 2022-07-06 | 4.800 | 4.930 | 4.750 | 4.850 | 4.850 | 5,474 |
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.