Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	30.250	30.700	30.050	30.050	26.541	4,681
2024-09-06	30.900	31.000	30.250	30.350	26.806	9,215
2024-09-05	30.650	31.150	30.650	30.800	27.203	4,305
2024-09-04	31.100	31.100	30.500	30.750	27.159	5,272
2024-09-03	32.450	32.450	31.000	31.000	27.380	5,572
2024-09-02	32.450	32.750	32.250	32.350	28.572	12,919
2024-08-30	31.650	32.400	31.500	32.250	28.484	5,687
2024-08-29	31.100	31.700	31.100	31.550	27.866	5,832
2024-08-28	31.000	31.200	30.800	31.200	27.557	9,217
2024-08-27	31.200	31.400	30.900	31.100	27.468	6,215
2024-08-26	31.000	31.250	31.000	31.200	27.557	6,890
2024-08-23	31.350	31.450	30.950	31.350	27.689	4,677
2024-08-22	31.650	31.750	31.200	31.350	27.689	3,978
2024-08-21	31.800	31.950	31.650	31.700	27.998	2,596
2024-08-20	32.050	32.100	31.600	31.700	27.998	2,762
2024-08-19	32.000	32.250	31.900	32.100	28.352	5,128
2024-08-16	32.100	32.150	31.800	31.950	28.219	3,044
2024-08-15	32.100	32.250	31.950	32.000	28.263	5,600
2024-08-14	32.050	32.400	30.750	32.000	28.263	16,783
2024-08-13	32.450	32.450	31.800	31.900	28.175	4,670
2024-08-12	32.600	32.600	32.200	32.350	28.572	2,714
2024-08-09	32.550	32.600	32.050	32.500	28.705	2,770
2024-08-08	32.650	32.650	32.150	32.450	28.661	2,586
2024-08-07	32.250	32.750	32.100	32.750	28.926	9,065
2024-08-06	32.200	32.800	32.100	32.150	28.396	6,353
2024-08-05	33.100	33.100	32.050	32.300	28.528	5,715
2024-08-02	33.650	34.000	33.250	33.350	29.456	3,645
2024-08-01	34.350	34.350	33.650	33.650	29.721	1,606
2024-07-31	34.650	34.650	34.250	34.250	30.251	1,383
2024-07-30	33.900	35.000	33.850	34.750	30.692	3,733
2024-07-29	34.350	34.350	33.850	33.850	29.897	1,616
2024-07-26	33.500	34.300	33.500	34.050	30.074	4,013
2024-07-25	33.450	33.600	33.000	33.450	29.544	3,408
2024-07-24	33.750	33.750	33.350	33.500	29.588	1,995
2024-07-23	34.050	34.250	33.550	33.750	29.809	2,677
2024-07-22	33.600	34.000	33.550	34.000	30.030	4,536
2024-07-19	33.950	34.200	33.350	33.600	29.676	8,602
2024-07-18	33.150	33.500	33.000	33.150	29.279	5,619
2024-07-17	32.850	33.500	32.850	33.200	29.323	5,335
2024-07-16	33.250	33.250	32.800	32.950	29.102	6,148
2024-07-15	33.700	33.850	33.200	33.300	29.412	2,236
2024-07-12	33.800	34.000	33.450	33.700	29.765	6,159
2024-07-11	33.800	34.100	33.800	33.900	29.941	2,607
2024-07-10	34.300	34.300	33.700	33.800	29.853	2,205
2024-07-09	34.950	34.950	33.900	34.300	30.295	3,198
2024-07-08	34.550	35.350	34.450	35.000	30.913	3,609
2024-07-05	35.050	35.200	34.400	34.850	30.781	5,294
2024-07-04	34.000	35.050	34.000	34.950	30.869	5,664
2024-07-03	33.350	34.000	33.350	34.000	30.030	6,226
2024-07-02	33.750	33.750	33.100	33.250	29.367	7,073
2024-07-01	32.500	34.300	32.500	33.650	29.721	14,209
2024-06-28	32.950	32.950	31.600	31.650	27.954	8,483
2024-06-27	33.400	34.000	32.800	32.800	28.970	4,911
2024-06-26	33.550	33.950	33.000	33.400	29.500	8,118
2024-06-25	33.850	33.900	33.450	33.550	29.632	3,045
2024-06-24	33.400	34.200	32.850	34.150	30.162	5,682
2024-06-21	34.400	34.400	33.100	33.400	29.500	4,255
2024-06-20	33.700	34.350	33.600	34.350	30.339	3,261
2024-06-19	34.400	34.800	33.850	33.950	29.986	3,415
2024-06-18	34.800	34.900	34.000	34.300	30.295	4,843

← NewerPage 10 of 22 · 1,286 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.