Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	36.300	36.900	35.000	35.350	31.222	13,397
2024-06-13	37.200	37.250	35.650	36.400	32.150	6,636
2024-06-12	37.850	37.850	37.200	37.200	32.856	3,685
2024-06-11	37.850	38.450	37.750	37.950	33.519	4,600
2024-06-10	38.500	38.500	37.200	37.750	33.342	6,146
2024-06-07	38.500	38.800	38.500	38.500	34.004	1,781
2024-06-06	38.550	38.700	38.350	38.500	34.004	2,363
2024-06-05	38.600	38.700	38.500	38.500	34.004	2,418
2024-06-04	38.550	38.700	38.500	38.500	34.004	2,813
2024-06-03	38.550	38.800	38.500	38.550	34.048	3,472
2024-05-31	38.350	38.800	38.350	38.550	34.048	3,601
2024-05-30	38.250	38.650	38.250	38.450	33.960	2,024
2024-05-29	38.700	38.700	38.300	38.400	33.916	2,908
2024-05-28	38.450	38.800	38.400	38.800	34.269	3,171
2024-05-27	38.600	38.850	38.400	38.550	34.048	3,059
2024-05-24	38.600	38.600	38.100	38.500	34.004	4,737
2024-05-23	37.050	38.800	37.050	38.500	34.004	13,691
2024-05-22	36.750	37.150	36.450	37.000	32.679	3,828
2024-05-21	36.200	36.650	36.000	36.650	32.370	2,938
2024-05-20	36.400	36.450	36.150	36.200	31.973	2,260
2024-05-17	36.550	36.600	36.100	36.100	31.885	2,631
2024-05-16	36.350	36.600	36.050	36.500	32.238	3,769
2024-05-15	36.850	36.850	36.350	36.550	32.282	2,302
2024-05-14	36.700	37.100	36.400	36.500	32.238	8,399
2024-05-13	35.600	36.550	35.600	36.550	32.282	4,456
2024-05-10	35.900	36.100	35.600	35.600	31.443	7,370
2024-05-09	36.150	36.350	35.650	35.650	31.487	3,381
2024-05-08	36.000	36.400	36.000	36.150	31.929	2,595
2024-05-07	36.100	36.600	35.950	36.150	31.929	4,821
2024-05-06	35.000	36.500	34.850	36.500	32.238	12,240
2024-05-03	35.500	35.500	34.950	34.950	30.869	10,247
2024-05-02	35.750	35.850	35.000	35.100	31.001	13,487
2024-04-30	36.600	36.700	35.600	35.850	31.664	7,965
2024-04-29	38.450	38.850	37.850	37.850	31.929	6,910
2024-04-26	36.400	38.350	36.200	38.350	32.350	16,226
2024-04-25	36.100	36.350	35.650	36.200	30.537	5,731
2024-04-24	35.400	36.350	35.300	36.100	30.452	8,506
2024-04-23	35.200	35.400	35.100	35.400	29.862	12,213
2024-04-22	34.700	35.300	34.600	35.100	29.609	10,618
2024-04-19	34.900	34.900	34.400	34.550	29.145	4,187
2024-04-18	34.950	35.100	34.700	35.000	29.525	4,409
2024-04-17	35.400	35.400	34.850	34.900	29.440	3,642
2024-04-16	35.500	35.750	35.250	35.350	29.820	3,385
2024-04-15	36.200	36.200	35.500	35.550	29.989	4,511
2024-04-12	36.350	36.800	36.200	36.200	30.537	2,498
2024-04-11	36.250	36.550	36.000	36.250	30.579	7,308
2024-04-10	36.450	36.750	35.900	36.150	30.495	6,540
2024-04-09	36.950	37.250	36.200	36.450	30.748	7,652
2024-04-08	36.600	36.850	36.450	36.850	31.085	2,925
2024-04-05	36.900	37.000	36.400	36.600	30.874	4,724
2024-04-04	37.150	37.350	36.900	37.100	31.296	3,291
2024-04-03	36.750	37.150	36.550	37.050	31.254	4,165
2024-04-02	37.600	37.750	36.650	36.850	31.085	9,210
2024-03-28	37.650	37.700	37.450	37.650	31.760	6,225
2024-03-27	37.450	37.700	37.450	37.550	31.676	7,999
2024-03-26	37.400	37.500	37.000	37.300	31.465	2,241
2024-03-25	36.850	37.500	36.850	37.300	31.465	2,054
2024-03-22	36.800	37.600	36.800	36.950	31.170	4,094
2024-03-21	36.800	37.300	36.400	37.100	31.296	8,649
2024-03-20	36.500	36.800	36.250	36.600	30.874	2,369

← NewerPage 11 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.