Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	39.900	39.900	39.650	39.900	33.658	2,136
2023-12-21	39.650	39.900	39.350	39.900	33.658	2,923
2023-12-20	39.600	39.950	39.350	39.900	33.658	7,381
2023-12-19	39.200	40.250	39.200	39.550	33.363	5,673
2023-12-18	39.000	39.400	38.350	39.100	32.983	11,489
2023-12-15	39.900	40.150	39.650	39.650	33.447	5,155
2023-12-14	39.300	40.100	39.300	39.800	33.574	5,398
2023-12-13	38.300	39.300	38.300	39.200	33.068	6,254
2023-12-12	38.300	38.300	37.850	38.250	32.266	4,884
2023-12-11	38.200	38.400	37.950	38.300	32.308	2,542
2023-12-08	37.950	38.150	37.600	38.150	32.182	3,196
2023-12-07	37.100	37.950	37.000	37.900	31.971	2,680
2023-12-06	37.100	37.150	36.650	37.000	31.212	4,107
2023-12-05	37.250	37.250	36.700	36.900	31.127	6,146
2023-12-04	37.050	37.900	37.050	37.300	31.465	5,946
2023-12-01	37.200	37.500	36.600	37.150	31.338	7,528
2023-11-30	38.350	38.350	37.200	37.200	31.380	9,500
2023-11-29	38.400	38.550	38.050	38.350	32.350	2,822
2023-11-28	37.600	38.900	37.600	38.350	32.350	6,603
2023-11-27	39.000	39.000	37.600	37.600	31.718	3,689
2023-11-24	39.100	39.400	38.950	38.950	32.857	8,213
2023-11-23	38.400	39.400	38.300	39.100	32.983	11,584
2023-11-22	38.000	38.500	37.300	38.350	32.350	20,125
2023-11-21	37.400	38.100	37.400	37.400	31.549	9,089
2023-11-20	37.950	38.350	37.450	37.450	31.591	9,450
2023-11-17	37.900	38.300	37.800	38.050	32.097	6,871
2023-11-16	37.750	38.400	37.600	37.800	31.887	27,715
2023-11-15	37.200	38.300	37.050	37.700	31.802	18,887
2023-11-14	36.100	37.050	35.500	37.050	31.254	12,257
2023-11-13	34.800	36.100	34.800	35.950	30.326	21,601
2023-11-10	36.100	36.100	34.350	34.850	29.398	13,636
2023-11-09	35.500	36.200	35.400	36.050	30.410	10,369
2023-11-08	35.800	36.200	35.150	35.400	29.862	35,675
2023-11-07	35.000	35.900	34.800	35.900	30.284	9,507
2023-11-06	36.400	36.700	34.850	34.950	29.482	71,820
2023-11-03	36.200	36.700	35.950	36.300	30.621	26,153
2023-11-02	35.200	36.500	35.000	35.850	30.242	15,963
2023-11-01	34.950	35.450	34.250	35.050	29.567	20,490
2023-10-31	33.800	35.200	33.800	34.350	28.976	26,050
2023-10-30	31.500	34.450	31.500	34.250	28.892	29,520
2023-10-27	31.900	31.900	30.800	30.800	25.982	10,160
2023-10-26	31.000	31.900	30.750	31.850	26.867	19,870
2023-10-25	30.550	30.950	30.450	30.600	25.813	3,637
2023-10-24	30.950	31.050	30.500	30.550	25.771	1,756
2023-10-23	31.050	31.150	30.100	30.950	26.108	6,033
2023-10-20	32.000	32.000	31.100	31.200	26.319	7,714
2023-10-19	31.600	31.900	31.100	31.900	26.910	4,963
2023-10-18	30.500	32.300	30.450	31.700	26.741	6,443
2023-10-17	30.000	30.650	29.600	30.500	25.729	12,689
2023-10-16	32.000	32.000	30.150	30.250	25.518	13,425
2023-10-13	31.900	32.500	31.400	32.000	26.994	7,329
2023-10-12	32.700	32.900	32.000	32.000	26.994	7,508
2023-10-11	33.100	33.200	32.500	32.500	27.416	6,677
2023-10-10	33.800	33.800	32.450	33.450	28.217	12,610
2023-10-09	35.100	35.300	33.500	33.650	28.386	15,391
2023-10-06	35.750	35.850	35.100	35.300	29.778	4,721
2023-10-05	36.100	36.800	35.700	35.700	30.115	5,503
2023-10-04	36.000	36.050	35.550	35.800	30.199	2,896
2023-10-03	36.050	36.250	36.000	36.000	30.368	3,533
2023-10-02	36.050	36.500	36.050	36.250	30.579	2,958

← NewerPage 13 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.