SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.300 | 5.500 | 5.300 | 5.460 | 5.460 | 2,886 |
| 2025-05-13 | 5.460 | 5.460 | 5.320 | 5.400 | 5.400 | 3,488 |
| 2025-05-12 | 5.300 | 5.460 | 5.240 | 5.240 | 5.240 | 7,149 |
| 2025-05-09 | 5.420 | 5.480 | 5.280 | 5.280 | 5.280 | 4,223 |
| 2025-05-08 | 5.460 | 5.460 | 5.380 | 5.440 | 5.440 | 2,307 |
| 2025-05-07 | 5.440 | 5.500 | 5.360 | 5.480 | 5.480 | 9,892 |
| 2025-05-06 | 5.200 | 5.460 | 5.180 | 5.440 | 5.440 | 6,627 |
| 2025-05-05 | 5.320 | 5.380 | 5.180 | 5.300 | 5.300 | 3,998 |
| 2025-05-02 | 5.240 | 5.360 | 5.140 | 5.300 | 5.300 | 12,476 |
| 2025-04-30 | 5.280 | 5.300 | 5.220 | 5.240 | 5.240 | 17,495 |
| 2025-04-29 | 5.140 | 5.260 | 5.140 | 5.240 | 5.240 | 5,728 |
| 2025-04-28 | 5.240 | 5.240 | 5.060 | 5.060 | 5.060 | 4,188 |
| 2025-04-25 | 5.160 | 5.300 | 5.160 | 5.240 | 5.240 | 1,850 |
| 2025-04-24 | 5.160 | 5.160 | 5.000 | 5.160 | 5.160 | 1,273 |
| 2025-04-23 | 5.000 | 5.180 | 4.990 | 5.140 | 5.140 | 3,818 |
| 2025-04-22 | 5.080 | 5.080 | 4.880 | 4.950 | 4.950 | 1,635 |
| 2025-04-17 | 4.960 | 5.120 | 4.960 | 5.120 | 5.120 | 1,496 |
| 2025-04-16 | 5.200 | 5.200 | 4.950 | 4.950 | 4.950 | 1,219 |
| 2025-04-15 | 5.180 | 5.200 | 5.100 | 5.100 | 5.100 | 1,580 |
| 2025-04-14 | 5.040 | 5.160 | 5.040 | 5.100 | 5.100 | 343 |
| 2025-04-11 | 4.900 | 5.080 | 4.900 | 5.080 | 5.080 | 5,727 |
| 2025-04-10 | 5.300 | 5.320 | 4.900 | 4.900 | 4.900 | 17,267 |
| 2025-04-09 | 4.890 | 4.890 | 4.590 | 4.830 | 4.830 | 1,612 |
| 2025-04-08 | 4.730 | 4.940 | 4.720 | 4.930 | 4.930 | 5,382 |
| 2025-04-07 | 4.790 | 4.790 | 4.500 | 4.710 | 4.710 | 11,307 |
| 2025-04-04 | 4.950 | 4.950 | 4.710 | 4.840 | 4.840 | 12,699 |
| 2025-04-03 | 5.200 | 5.200 | 4.850 | 5.000 | 5.000 | 7,164 |
| 2025-04-02 | 4.980 | 5.260 | 4.980 | 5.200 | 5.200 | 3,820 |
| 2025-04-01 | 4.940 | 4.960 | 4.740 | 4.920 | 4.920 | 4,515 |
| 2025-03-31 | 5.140 | 5.200 | 4.710 | 4.850 | 4.850 | 14,956 |
| 2025-03-28 | 5.300 | 5.300 | 5.160 | 5.240 | 5.240 | 3,573 |
| 2025-03-27 | 5.360 | 5.380 | 5.300 | 5.300 | 5.300 | 5,016 |
| 2025-03-26 | 5.300 | 5.420 | 5.300 | 5.360 | 5.360 | 1,280 |
| 2025-03-25 | 5.420 | 5.420 | 5.340 | 5.420 | 5.420 | 2,827 |
| 2025-03-24 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 825 |
| 2025-03-21 | 5.440 | 5.440 | 5.300 | 5.300 | 5.300 | 3,707 |
| 2025-03-20 | 5.160 | 5.500 | 5.160 | 5.480 | 5.480 | 8,396 |
| 2025-03-19 | 5.240 | 5.360 | 5.180 | 5.360 | 5.360 | 10,721 |
| 2025-03-18 | 5.120 | 5.380 | 5.120 | 5.240 | 5.240 | 12,000 |
| 2025-03-17 | 5.140 | 5.160 | 5.080 | 5.120 | 5.120 | 4,039 |
| 2025-03-14 | 5.220 | 5.220 | 5.140 | 5.140 | 5.140 | 1,805 |
| 2025-03-13 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 2,822 |
| 2025-03-12 | 5.100 | 5.140 | 5.100 | 5.100 | 5.100 | 2,338 |
| 2025-03-11 | 5.300 | 5.300 | 5.120 | 5.120 | 5.120 | 5,617 |
| 2025-03-10 | 5.300 | 5.320 | 5.160 | 5.200 | 5.200 | 4,409 |
| 2025-03-07 | 5.400 | 5.400 | 5.140 | 5.300 | 5.300 | 5,713 |
| 2025-03-06 | 5.420 | 5.420 | 5.300 | 5.380 | 5.380 | 1,101 |
| 2025-03-05 | 5.360 | 5.460 | 5.320 | 5.380 | 5.380 | 10,045 |
| 2025-03-04 | 5.200 | 5.340 | 5.040 | 5.340 | 5.340 | 10,945 |
| 2025-03-03 | 5.140 | 5.220 | 5.040 | 5.100 | 5.100 | 5,992 |
| 2025-02-28 | 5.120 | 5.140 | 5.080 | 5.080 | 5.080 | 656 |
| 2025-02-27 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 2,071 |
| 2025-02-26 | 5.100 | 5.180 | 5.080 | 5.140 | 5.140 | 2,623 |
| 2025-02-25 | 5.100 | 5.180 | 5.100 | 5.100 | 5.100 | 3,675 |
| 2025-02-24 | 5.200 | 5.200 | 5.080 | 5.080 | 5.080 | 6,943 |
| 2025-02-21 | 5.040 | 5.240 | 5.000 | 5.200 | 5.200 | 7,429 |
| 2025-02-20 | 4.970 | 5.100 | 4.970 | 5.060 | 5.060 | 2,766 |
| 2025-02-19 | 5.100 | 5.100 | 4.970 | 4.970 | 4.970 | 4,333 |
| 2025-02-18 | 4.950 | 5.200 | 4.950 | 5.100 | 5.100 | 7,684 |
| 2025-02-17 | 4.790 | 4.980 | 4.710 | 4.950 | 4.950 | 13,215 |
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.