SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.080 | 5.080 | 4.840 | 4.870 | 4.870 | 6,952 |
| 2024-11-12 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 10,957 |
| 2024-11-11 | 5.080 | 5.160 | 5.080 | 5.100 | 5.100 | 6,418 |
| 2024-11-08 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 3,757 |
| 2024-11-07 | 5.120 | 5.200 | 5.020 | 5.200 | 5.200 | 3,216 |
| 2024-11-06 | 5.280 | 5.280 | 5.120 | 5.120 | 5.120 | 796 |
| 2024-11-05 | 5.020 | 5.180 | 5.020 | 5.180 | 5.180 | 860 |
| 2024-11-04 | 4.990 | 5.300 | 4.990 | 5.040 | 5.040 | 1,177 |
| 2024-11-01 | 5.080 | 5.100 | 4.930 | 5.000 | 5.000 | 1,378 |
| 2024-10-31 | 5.000 | 5.300 | 4.820 | 4.920 | 4.920 | 7,063 |
| 2024-10-30 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 3,096 |
| 2024-10-29 | 5.060 | 5.120 | 4.950 | 4.950 | 4.950 | 5,496 |
| 2024-10-28 | 5.200 | 5.200 | 4.920 | 5.000 | 5.000 | 3,761 |
| 2024-10-25 | 5.300 | 5.300 | 5.140 | 5.140 | 5.140 | 8,009 |
| 2024-10-24 | 5.380 | 5.440 | 5.140 | 5.300 | 5.300 | 24,965 |
| 2024-10-23 | 5.220 | 5.320 | 5.180 | 5.320 | 5.320 | 2,581 |
| 2024-10-22 | 5.240 | 5.300 | 5.140 | 5.220 | 5.220 | 4,230 |
| 2024-10-21 | 5.340 | 5.360 | 5.200 | 5.320 | 5.320 | 4,572 |
| 2024-10-18 | 5.200 | 5.360 | 5.140 | 5.340 | 5.340 | 1,911 |
| 2024-10-17 | 5.200 | 5.280 | 5.140 | 5.200 | 5.200 | 1,507 |
| 2024-10-16 | 5.280 | 5.280 | 5.140 | 5.160 | 5.160 | 5,917 |
| 2024-10-15 | 5.400 | 5.420 | 5.280 | 5.280 | 5.280 | 3,778 |
| 2024-10-14 | 5.420 | 5.420 | 5.380 | 5.380 | 5.380 | 934 |
| 2024-10-11 | 5.400 | 5.480 | 5.360 | 5.460 | 5.460 | 1,436 |
| 2024-10-10 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 4,124 |
| 2024-10-09 | 5.480 | 5.500 | 5.340 | 5.400 | 5.400 | 2,859 |
| 2024-10-08 | 5.380 | 5.480 | 5.340 | 5.340 | 5.340 | 1,834 |
| 2024-10-07 | 5.500 | 5.500 | 5.340 | 5.380 | 5.380 | 6,169 |
| 2024-10-04 | 5.360 | 5.480 | 5.300 | 5.480 | 5.480 | 4,482 |
| 2024-10-03 | 5.480 | 5.480 | 5.340 | 5.360 | 5.360 | 3,682 |
| 2024-10-02 | 5.480 | 5.500 | 5.420 | 5.480 | 5.480 | 2,209 |
| 2024-10-01 | 5.440 | 5.560 | 5.400 | 5.480 | 5.480 | 5,639 |
| 2024-09-30 | 5.460 | 5.560 | 5.400 | 5.440 | 5.440 | 3,675 |
| 2024-09-27 | 5.600 | 5.680 | 5.440 | 5.440 | 5.440 | 4,734 |
| 2024-09-26 | 5.700 | 5.700 | 5.560 | 5.660 | 5.660 | 4,058 |
| 2024-09-25 | 5.620 | 5.640 | 5.560 | 5.640 | 5.640 | 1,024 |
| 2024-09-24 | 5.600 | 5.760 | 5.600 | 5.620 | 5.620 | 2,096 |
| 2024-09-23 | 5.880 | 5.880 | 5.660 | 5.660 | 5.660 | 3,330 |
| 2024-09-20 | 5.880 | 5.880 | 5.700 | 5.880 | 5.880 | 617 |
| 2024-09-19 | 5.680 | 5.880 | 5.600 | 5.880 | 5.880 | 2,056 |
| 2024-09-18 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 6,242 |
| 2024-09-17 | 5.780 | 5.860 | 5.700 | 5.860 | 5.860 | 6,954 |
| 2024-09-16 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 4,248 |
| 2024-09-13 | 5.480 | 5.580 | 5.460 | 5.500 | 5.500 | 2,374 |
| 2024-09-12 | 5.600 | 5.760 | 5.460 | 5.480 | 5.480 | 14,729 |
| 2024-09-11 | 5.400 | 5.660 | 5.400 | 5.580 | 5.580 | 12,736 |
| 2024-09-10 | 5.220 | 5.420 | 5.200 | 5.360 | 5.360 | 14,286 |
| 2024-09-09 | 5.240 | 5.260 | 5.220 | 5.240 | 5.240 | 8,198 |
| 2024-09-06 | 5.180 | 5.260 | 5.180 | 5.240 | 5.240 | 11,687 |
| 2024-09-05 | 5.140 | 5.220 | 5.140 | 5.180 | 5.180 | 1,402 |
| 2024-09-04 | 5.180 | 5.240 | 5.140 | 5.140 | 5.140 | 3,003 |
| 2024-09-03 | 5.240 | 5.240 | 5.120 | 5.180 | 5.180 | 5,917 |
| 2024-09-02 | 5.200 | 5.280 | 5.180 | 5.180 | 5.180 | 697 |
| 2024-08-30 | 5.180 | 5.280 | 5.120 | 5.200 | 5.200 | 4,465 |
| 2024-08-29 | 5.320 | 5.320 | 5.120 | 5.160 | 5.160 | 4,723 |
| 2024-08-28 | 5.260 | 5.340 | 5.260 | 5.280 | 5.280 | 2,631 |
| 2024-08-27 | 5.160 | 5.320 | 5.160 | 5.260 | 5.260 | 5,511 |
| 2024-08-26 | 5.160 | 5.220 | 5.100 | 5.140 | 5.140 | 6,287 |
| 2024-08-23 | 5.100 | 5.180 | 5.040 | 5.140 | 5.140 | 1,176 |
| 2024-08-22 | 5.100 | 5.100 | 4.950 | 5.100 | 5.100 | 11,378 |
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.