SRV Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	13.220	13.470	13.220	13.220	13.220	2,821
2022-01-12	13.719	13.719	12.896	12.971	12.971	9,561
2022-01-11	13.470	13.470	13.096	13.220	13.220	2,782
2022-01-10	13.719	13.719	13.021	13.021	13.021	4,239
2022-01-07	14.293	14.293	13.470	13.719	13.719	6,716
2022-01-05	14.068	14.068	13.719	13.744	13.744	5,335
2022-01-04	14.243	14.418	13.969	13.994	13.994	17,699
2022-01-03	13.245	14.318	12.996	13.919	13.919	17,811
2021-12-30	13.220	13.594	13.071	13.220	13.220	22,258
2021-12-29	12.472	13.345	12.460	12.971	12.971	15,116
2021-12-28	11.786	12.697	11.786	12.472	12.472	19,202
2021-12-27	11.724	12.035	11.649	11.948	11.948	20,950
2021-12-23	11.774	11.936	11.774	11.861	11.861	7,607
2021-12-22	11.799	11.973	11.724	11.774	11.774	10,493
2021-12-21	11.649	11.774	11.512	11.512	11.512	13,398
2021-12-20	11.686	11.724	11.287	11.624	11.624	14,060
2021-12-17	11.923	11.923	11.649	11.724	11.724	13,079
2021-12-16	12.098	12.223	11.873	11.911	11.911	9,507
2021-12-15	12.098	12.148	11.973	12.085	12.085	5,301
2021-12-14	12.223	12.447	11.973	12.148	12.148	12,490
2021-12-13	12.721	12.771	12.322	12.347	12.347	20,081
2021-12-10	12.771	12.871	12.771	12.771	12.771	3,136
2021-12-09	12.946	13.145	12.746	12.771	12.771	9,583
2021-12-08	12.946	13.145	12.896	12.921	12.921	4,894
2021-12-07	12.971	13.096	12.821	12.896	12.896	7,360
2021-12-03	12.996	13.220	12.971	12.971	12.971	5,210
2021-12-02	13.220	13.245	13.021	13.046	13.046	1,981
2021-12-01	13.046	13.320	13.046	13.121	13.121	3,815
2021-11-30	13.245	13.245	12.971	13.021	13.021	6,967
2021-11-29	13.245	13.594	13.245	13.245	13.245	6,217
2021-11-26	13.594	13.644	13.245	13.245	13.245	7,208
2021-11-25	13.719	13.744	13.594	13.669	13.669	4,104
2021-11-24	14.068	14.068	13.619	13.744	13.744	1,866
2021-11-23	13.944	14.318	13.719	14.068	14.068	11,335
2021-11-22	13.819	13.944	13.794	13.944	13.944	4,035
2021-11-19	13.819	13.969	13.520	13.769	13.769	6,235
2021-11-18	13.969	13.969	13.594	13.619	13.619	5,072
2021-11-17	13.844	13.969	13.719	13.944	13.944	3,975
2021-11-16	13.794	13.969	13.794	13.819	13.819	1,831
2021-11-15	13.769	13.919	13.744	13.794	13.794	2,935
2021-11-12	13.819	13.969	13.719	13.744	13.744	4,383
2021-11-11	13.969	13.969	13.744	13.769	13.769	1,650
2021-11-10	14.168	14.168	13.719	13.969	13.969	2,012
2021-11-09	14.019	14.218	13.994	14.019	14.019	1,281
2021-11-08	13.994	14.293	13.969	13.994	13.994	1,936
2021-11-05	14.019	14.068	13.919	13.969	13.969	1,884
2021-11-04	14.218	14.318	14.019	14.019	14.019	1,411
2021-11-03	13.869	14.293	13.844	13.969	13.969	2,216
2021-11-02	14.093	14.168	13.719	14.118	14.118	5,040
2021-11-01	13.919	14.118	13.719	14.118	14.118	2,949
2021-10-29	14.193	14.243	13.769	13.944	13.944	6,096
2021-10-28	13.719	14.118	13.470	14.118	14.118	23,544
2021-10-27	14.468	14.617	14.218	14.617	14.617	6,633
2021-10-26	14.468	14.542	14.368	14.418	14.418	3,960
2021-10-25	14.468	14.492	14.343	14.468	14.468	1,629
2021-10-22	14.468	14.667	14.393	14.492	14.492	3,257
2021-10-21	14.717	14.717	14.468	14.692	14.692	1,482
2021-10-20	14.717	14.717	14.468	14.717	14.717	4,800
2021-10-19	14.617	15.016	14.468	14.941	14.941	4,579
2021-10-18	15.216	15.216	14.742	15.016	15.016	2,484

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.