SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.780 | 4.780 | 4.590 | 4.650 | 4.650 | 6,037 |
| 2025-02-13 | 4.540 | 4.640 | 4.500 | 4.560 | 4.560 | 5,515 |
| 2025-02-12 | 4.600 | 4.700 | 4.540 | 4.540 | 4.540 | 3,702 |
| 2025-02-11 | 4.540 | 4.780 | 4.420 | 4.600 | 4.600 | 10,638 |
| 2025-02-10 | 4.750 | 4.780 | 4.450 | 4.540 | 4.540 | 25,337 |
| 2025-02-07 | 4.920 | 4.920 | 4.760 | 4.830 | 4.830 | 3,611 |
| 2025-02-06 | 5.100 | 5.100 | 4.620 | 4.990 | 4.990 | 26,240 |
| 2025-02-05 | 4.990 | 5.100 | 4.850 | 5.080 | 5.080 | 10,084 |
| 2025-02-04 | 4.800 | 5.020 | 4.790 | 4.900 | 4.900 | 5,489 |
| 2025-02-03 | 4.880 | 5.140 | 4.600 | 4.800 | 4.800 | 10,521 |
| 2025-01-31 | 4.970 | 4.970 | 4.870 | 4.880 | 4.880 | 6,222 |
| 2025-01-30 | 4.990 | 5.060 | 4.960 | 4.970 | 4.970 | 8,301 |
| 2025-01-29 | 5.060 | 5.060 | 4.920 | 4.990 | 4.990 | 11,817 |
| 2025-01-28 | 4.950 | 5.080 | 4.940 | 5.060 | 5.060 | 3,235 |
| 2025-01-27 | 5.120 | 5.120 | 5.020 | 5.080 | 5.080 | 5,926 |
| 2025-01-24 | 5.140 | 5.200 | 5.080 | 5.120 | 5.120 | 2,470 |
| 2025-01-23 | 5.080 | 5.200 | 5.080 | 5.100 | 5.100 | 7,502 |
| 2025-01-22 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 1,338 |
| 2025-01-21 | 5.180 | 5.200 | 5.160 | 5.160 | 5.160 | 1,429 |
| 2025-01-20 | 5.180 | 5.180 | 5.100 | 5.140 | 5.140 | 1,250 |
| 2025-01-17 | 5.160 | 5.200 | 5.100 | 5.200 | 5.200 | 2,552 |
| 2025-01-16 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 3,963 |
| 2025-01-15 | 5.140 | 5.160 | 5.100 | 5.160 | 5.160 | 6,136 |
| 2025-01-14 | 5.120 | 5.140 | 5.080 | 5.120 | 5.120 | 1,963 |
| 2025-01-13 | 5.140 | 5.140 | 5.060 | 5.120 | 5.120 | 6,125 |
| 2025-01-10 | 5.140 | 5.160 | 5.120 | 5.160 | 5.160 | 5,038 |
| 2025-01-09 | 5.100 | 5.180 | 5.080 | 5.160 | 5.160 | 3,677 |
| 2025-01-08 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 3,882 |
| 2025-01-07 | 5.080 | 5.180 | 4.960 | 5.180 | 5.180 | 6,986 |
| 2025-01-03 | 4.920 | 5.080 | 4.880 | 5.080 | 5.080 | 10,532 |
| 2025-01-02 | 4.800 | 5.100 | 4.800 | 4.880 | 4.880 | 12,917 |
| 2024-12-30 | 4.570 | 4.690 | 4.570 | 4.660 | 4.660 | 36,826 |
| 2024-12-27 | 4.780 | 4.890 | 4.730 | 4.760 | 4.760 | 8,128 |
| 2024-12-23 | 4.800 | 4.890 | 4.720 | 4.780 | 4.780 | 4,961 |
| 2024-12-20 | 4.750 | 5.200 | 4.530 | 4.890 | 4.890 | 13,827 |
| 2024-12-19 | 4.800 | 4.820 | 4.650 | 4.750 | 4.750 | 4,665 |
| 2024-12-18 | 4.830 | 4.990 | 4.770 | 4.840 | 4.840 | 6,331 |
| 2024-12-17 | 4.750 | 4.810 | 4.640 | 4.740 | 4.740 | 10,008 |
| 2024-12-16 | 4.800 | 4.830 | 4.710 | 4.830 | 4.830 | 11,075 |
| 2024-12-13 | 4.920 | 4.980 | 4.800 | 4.860 | 4.860 | 13,185 |
| 2024-12-12 | 4.950 | 4.980 | 4.910 | 4.920 | 4.920 | 4,553 |
| 2024-12-11 | 4.880 | 5.000 | 4.880 | 4.990 | 4.990 | 6,018 |
| 2024-12-10 | 4.970 | 4.990 | 4.850 | 4.920 | 4.920 | 7,267 |
| 2024-12-09 | 5.180 | 5.180 | 4.970 | 5.080 | 5.080 | 7,070 |
| 2024-12-05 | 5.120 | 5.220 | 5.120 | 5.180 | 5.180 | 4,534 |
| 2024-12-04 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 6,507 |
| 2024-12-03 | 5.180 | 5.240 | 5.080 | 5.200 | 5.200 | 4,754 |
| 2024-12-02 | 5.060 | 5.220 | 5.060 | 5.180 | 5.180 | 12,628 |
| 2024-11-29 | 5.100 | 5.260 | 5.060 | 5.060 | 5.060 | 20,993 |
| 2024-11-28 | 5.160 | 5.160 | 5.100 | 5.120 | 5.120 | 1,113 |
| 2024-11-27 | 5.240 | 5.240 | 5.120 | 5.160 | 5.160 | 1,713 |
| 2024-11-26 | 5.260 | 5.400 | 5.200 | 5.240 | 5.240 | 2,433 |
| 2024-11-25 | 4.950 | 5.420 | 4.950 | 5.160 | 5.160 | 16,370 |
| 2024-11-22 | 4.920 | 5.100 | 4.910 | 4.950 | 4.950 | 2,636 |
| 2024-11-21 | 4.970 | 4.970 | 4.900 | 4.970 | 4.970 | 4,092 |
| 2024-11-20 | 5.180 | 5.180 | 4.970 | 5.000 | 5.000 | 4,516 |
| 2024-11-19 | 4.970 | 5.120 | 4.970 | 5.120 | 5.120 | 11,081 |
| 2024-11-18 | 4.980 | 5.060 | 4.970 | 4.970 | 4.970 | 4,398 |
| 2024-11-15 | 5.060 | 5.100 | 4.940 | 4.970 | 4.970 | 4,557 |
| 2024-11-14 | 4.870 | 5.140 | 4.870 | 4.940 | 4.940 | 7,814 |
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.