Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	37.600	37.600	36.600	36.600	30.874	4,031
2024-03-18	37.550	37.700	37.400	37.450	31.591	4,925
2024-03-15	37.050	37.550	37.000	37.450	31.591	2,501
2024-03-14	37.500	37.600	37.050	37.150	31.338	4,337
2024-03-13	37.350	37.600	37.000	37.400	31.549	4,022
2024-03-12	37.100	37.700	36.850	37.250	31.423	3,227
2024-03-11	36.900	37.000	36.400	37.000	31.212	7,225
2024-03-08	37.900	37.900	36.850	37.000	31.212	10,871
2024-03-07	37.300	38.200	37.100	37.300	31.465	17,797
2024-03-06	35.900	36.000	35.700	35.800	30.199	2,640
2024-03-05	36.300	36.300	35.600	35.700	30.115	6,951
2024-03-04	35.750	36.350	35.750	36.200	30.537	2,299
2024-03-01	36.100	36.100	35.700	35.850	30.242	1,186
2024-02-29	35.700	36.100	35.500	36.000	30.368	4,260
2024-02-28	36.450	36.800	35.800	35.800	30.199	6,788
2024-02-27	36.400	36.700	36.050	36.550	30.832	3,618
2024-02-26	36.850	36.900	36.350	36.450	30.748	2,595
2024-02-23	37.000	37.200	36.350	36.950	31.170	5,432
2024-02-22	36.150	36.950	36.100	36.650	30.916	6,784
2024-02-21	36.150	36.150	35.700	36.050	30.410	2,975
2024-02-20	35.700	36.200	35.500	36.200	30.537	5,834
2024-02-19	35.500	35.950	35.400	35.950	30.326	3,555
2024-02-16	35.900	36.000	35.300	35.650	30.073	5,108
2024-02-15	35.900	36.150	35.500	35.700	30.115	1,897
2024-02-14	35.200	35.950	35.100	35.900	30.284	3,667
2024-02-13	35.800	35.800	35.050	35.250	29.735	6,719
2024-02-12	35.200	36.200	35.200	35.900	30.284	6,735
2024-02-09	36.250	36.250	35.250	35.300	29.778	10,469
2024-02-08	35.650	36.500	35.450	36.250	30.579	10,588
2024-02-07	36.000	36.150	35.600	35.700	30.115	4,257
2024-02-06	36.600	36.600	35.800	36.050	30.410	5,853
2024-02-05	37.000	37.250	36.550	36.650	30.916	4,123
2024-02-02	37.300	37.750	36.900	36.900	31.127	4,408
2024-02-01	37.700	37.900	37.100	37.300	31.465	6,583
2024-01-31	37.900	37.900	37.500	37.800	31.887	2,277
2024-01-30	37.700	38.300	37.700	37.950	32.013	8,184
2024-01-29	38.000	38.000	37.450	37.800	31.887	4,132
2024-01-26	37.300	38.450	37.300	38.000	32.055	6,227
2024-01-25	38.200	38.200	37.200	37.200	31.380	7,147
2024-01-24	38.000	38.400	37.700	38.100	32.140	3,355
2024-01-23	37.550	37.950	37.200	37.950	32.013	3,435
2024-01-22	36.900	37.850	36.850	37.550	31.676	5,676
2024-01-19	37.100	37.100	36.800	37.000	31.212	6,031
2024-01-18	37.100	37.100	36.800	37.050	31.254	4,542
2024-01-17	36.900	37.200	36.600	37.100	31.296	5,623
2024-01-16	37.500	37.500	36.750	37.050	31.254	10,882
2024-01-15	37.700	37.750	37.300	37.700	31.802	2,605
2024-01-12	37.450	38.200	37.450	37.750	31.844	3,133
2024-01-11	37.900	38.300	37.300	37.450	31.591	3,152
2024-01-10	37.900	38.000	37.600	37.900	31.971	13,054
2024-01-09	38.000	38.200	37.700	37.900	31.971	3,082
2024-01-08	37.700	37.950	37.100	37.800	31.887	2,198
2024-01-05	38.300	38.300	36.950	37.650	31.760	5,738
2024-01-04	37.700	38.400	37.700	38.300	32.308	5,409
2024-01-03	39.200	39.200	37.550	37.750	31.844	7,484
2024-01-02	39.900	40.000	39.150	39.150	33.025	3,869
2023-12-29	39.800	39.900	39.700	39.850	33.616	2,718
2023-12-28	39.800	39.900	39.500	39.900	33.658	5,078
2023-12-27	39.650	40.050	39.650	39.850	33.616	7,537
2023-12-22	39.900	39.900	39.650	39.900	33.658	2,136

← NewerPage 12 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.