Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.100	29.450	28.850	29.400	29.400	3,085
2026-10-16	29.250	29.750	28.900	29.100	29.100	6,138
2026-10-15	30.200	30.450	28.800	29.300	29.300	13,423
2026-10-14	29.750	30.450	29.400	30.150	30.150	5,399
2026-10-13	29.850	30.100	29.400	29.800	29.800	5,190
2026-10-12	29.800	29.950	29.600	29.900	29.900	2,330
2026-10-09	29.200	29.900	29.200	29.850	29.850	6,317
2026-10-08	29.050	29.600	28.950	29.000	29.000	5,297
2026-10-07	29.050	29.550	28.900	29.100	29.100	6,458
2026-10-06	28.850	29.500	28.850	29.000	29.000	3,406
2026-10-05	28.950	29.100	28.700	28.900	28.900	2,589
2026-10-02	29.300	29.450	28.900	28.900	28.900	6,137
2026-10-01	29.150	29.750	28.700	29.350	29.350	5,842
2026-09-30	29.050	29.400	28.800	29.200	29.200	5,258
2026-09-29	29.100	29.400	28.950	29.000	29.000	4,446
2026-09-28	29.400	29.450	28.950	29.150	29.150	3,251
2026-09-25	29.600	30.000	29.250	29.250	29.250	6,670
2026-09-24	29.600	29.850	29.350	29.500	29.500	4,855
2026-09-23	29.400	29.700	29.300	29.550	29.550	2,576
2026-09-22	29.350	29.700	29.200	29.350	29.350	6,998
2026-09-21	29.100	29.700	29.100	29.400	29.400	5,606
2026-09-18	29.100	29.500	28.950	29.050	29.050	7,103
2026-09-17	29.400	29.700	29.100	29.100	29.100	12,148
2026-09-16	30.100	30.100	29.250	29.450	29.450	5,993
2026-09-15	29.750	30.050	29.600	30.050	30.050	3,529
2026-09-14	30.000	30.450	29.800	29.800	29.800	5,591
2026-09-11	29.000	30.150	28.900	30.050	30.050	9,346
2026-09-10	29.150	29.250	28.800	28.900	28.900	4,042
2026-09-09	29.650	29.700	28.950	28.950	28.950	7,347
2026-09-08	29.750	29.900	29.400	29.700	29.700	6,953
2026-09-07	29.750	29.950	29.600	29.800	29.800	2,515
2026-09-04	30.550	30.600	29.750	29.750	29.750	6,144
2026-09-03	30.000	30.500	29.850	30.500	30.500	4,465
2026-09-02	30.550	30.550	30.000	30.000	30.000	4,017
2026-09-01	30.400	30.700	30.000	30.600	30.600	6,424
2026-08-31	31.350	31.750	30.300	30.350	30.350	9,751
2026-08-28	31.400	31.600	31.050	31.150	31.150	4,984
2026-08-27	31.000	31.450	30.950	31.400	31.400	1,706
2026-08-26	31.500	31.500	30.950	31.000	31.000	2,723
2026-08-25	31.500	31.750	31.300	31.350	31.350	3,825
2026-08-24	31.250	31.500	31.100	31.500	31.500	2,612
2026-08-21	31.150	31.300	30.650	31.300	31.300	3,967
2026-08-20	30.800	31.050	30.400	31.000	31.000	4,069
2026-08-19	30.800	30.900	30.400	30.750	30.750	3,378
2026-08-18	30.800	31.100	30.600	30.600	30.600	4,601
2026-08-17	31.300	31.300	30.650	30.800	30.800	6,068
2026-08-14	31.400	31.850	31.200	31.200	31.200	4,628
2026-08-13	31.500	31.700	31.050	31.200	31.200	4,738
2026-08-12	31.750	32.100	31.400	31.400	31.400	11,514
2026-08-11	31.650	31.950	31.400	31.950	31.950	10,103
2026-08-10	31.850	31.850	31.350	31.700	31.700	5,220
2026-08-07	31.150	31.850	31.150	31.750	31.750	4,369
2026-08-06	31.000	31.250	30.800	31.200	31.200	4,272
2026-08-05	31.450	31.700	31.000	31.000	31.000	5,450
2026-08-04	31.650	31.900	31.300	31.500	31.500	6,102
2026-08-03	30.800	31.800	30.500	31.700	31.700	20,980
2026-07-31	31.650	31.700	31.250	31.300	31.300	6,606
2026-07-30	32.750	32.750	31.450	31.450	31.450	19,175
2026-07-29	31.450	32.800	31.400	32.550	32.550	28,132
2026-07-28	29.850	31.300	29.500	31.300	31.300	30,434

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 EUR
2025-04-30	2.0000 EUR
2024-04-30	1.7000 EUR
2023-05-02	1.7000 EUR
2022-04-29	10.0000 EUR
2021-05-07	4.8000 EUR
2020-09-10	2.4000 EUR
2019-05-07	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.