Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	42.000	42.150	41.500	41.900	35.345	1,819
2023-07-06	42.500	42.500	41.800	42.200	35.598	4,084
2023-07-05	41.000	42.600	41.000	42.500	35.851	6,544
2023-07-04	40.850	41.450	40.600	40.950	34.544	103,201
2023-07-03	41.100	41.600	40.600	40.850	34.459	6,168
2023-06-30	41.350	41.400	40.900	41.000	34.586	2,619
2023-06-29	40.700	41.400	40.700	41.350	34.881	2,007
2023-06-28	40.450	40.800	40.100	40.800	34.417	1,933
2023-06-27	41.350	41.350	40.400	40.400	34.080	3,582
2023-06-26	41.650	41.650	41.250	41.250	34.797	1,085
2023-06-23	41.550	41.550	41.350	41.550	35.050	1,927
2023-06-22	41.550	41.650	41.250	41.650	35.134	1,501
2023-06-21	41.450	41.850	41.400	41.550	35.050	2,025
2023-06-20	41.800	41.800	41.200	41.450	34.966	1,828
2023-06-19	41.450	41.950	41.200	41.900	35.345	4,122
2023-06-16	41.500	41.800	41.250	41.450	34.966	2,674
2023-06-15	40.600	41.400	40.400	41.400	34.923	5,057
2023-06-14	41.600	41.600	40.600	40.700	34.333	8,180
2023-06-13	41.400	41.700	41.400	41.600	35.092	1,467
2023-06-12	41.700	41.700	41.400	41.400	34.923	1,698
2023-06-09	41.350	41.700	41.100	41.550	35.050	2,392
2023-06-08	41.850	41.850	41.100	41.550	35.050	3,865
2023-06-07	41.200	42.300	41.200	41.850	35.303	7,268
2023-06-06	40.750	40.750	40.100	40.500	34.164	1,623
2023-06-05	41.000	41.100	40.750	40.750	34.375	2,559
2023-06-02	40.000	40.600	39.900	40.600	34.248	2,000
2023-06-01	39.450	40.000	39.450	40.000	33.742	2,072
2023-05-31	39.500	39.650	39.350	39.650	33.447	3,558
2023-05-30	39.850	40.050	39.250	39.750	33.531	3,208
2023-05-29	39.700	39.850	39.350	39.750	33.531	775
2023-05-26	39.500	39.750	39.000	39.500	33.321	3,274
2023-05-25	39.800	39.900	38.850	39.000	32.899	8,240
2023-05-24	40.100	40.100	39.600	39.800	33.574	6,021
2023-05-23	40.700	40.700	40.150	40.500	34.164	1,597
2023-05-22	40.800	41.100	40.550	40.750	34.375	2,462
2023-05-19	41.000	41.100	40.900	40.900	34.502	1,542
2023-05-18	40.400	41.100	40.400	40.900	34.502	2,951
2023-05-17	40.750	40.750	40.100	40.300	33.995	12,782
2023-05-16	40.850	41.400	40.600	41.000	34.586	7,421
2023-05-15	40.900	41.200	39.900	40.650	34.291	13,228
2023-05-12	41.000	41.400	40.900	41.000	34.586	2,280
2023-05-11	41.050	41.750	40.700	41.000	34.586	3,007
2023-05-10	41.700	41.750	40.850	41.050	34.628	3,706
2023-05-09	42.500	42.500	41.550	41.700	35.176	4,535
2023-05-08	42.700	42.800	42.200	42.400	35.767	3,189
2023-05-05	42.500	42.900	42.500	42.700	36.020	1,662
2023-05-04	42.850	42.900	42.550	42.600	35.936	3,061
2023-05-03	42.750	42.750	42.450	42.750	36.062	2,521
2023-05-02	43.300	43.300	41.700	42.800	36.104	5,638
2023-04-28	42.900	44.050	42.900	43.600	35.318	3,861
2023-04-27	43.100	43.100	42.400	42.750	34.630	12,572
2023-04-26	43.900	43.900	42.350	42.500	34.427	8,410
2023-04-25	43.700	44.100	43.500	43.800	35.480	3,392
2023-04-24	43.150	43.800	43.150	43.800	35.480	2,469
2023-04-21	43.950	43.950	43.050	43.100	34.913	4,101
2023-04-20	43.800	43.850	43.500	43.850	35.521	1,669
2023-04-19	44.400	44.500	43.700	43.700	35.399	3,652
2023-04-18	44.100	44.500	44.000	44.500	36.047	2,489
2023-04-17	43.950	44.400	43.600	44.000	35.642	4,689
2023-04-14	43.250	43.850	43.200	43.550	35.278	13,288

← NewerPage 15 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.