Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	43.050	43.500	42.950	43.350	35.116	4,189
2023-04-12	43.500	43.500	43.000	43.050	34.873	4,152
2023-04-11	43.150	43.650	43.000	43.650	35.359	4,601
2023-04-06	43.250	43.750	42.650	43.250	35.035	5,206
2023-04-05	43.600	43.800	43.050	43.250	35.035	2,553
2023-04-04	43.650	44.200	43.500	43.600	35.318	2,884
2023-04-03	43.800	43.850	42.950	43.700	35.399	4,069
2023-03-31	44.600	44.700	43.400	43.800	35.480	6,617
2023-03-30	44.750	44.850	44.400	44.500	36.047	3,977
2023-03-29	44.950	45.000	44.350	44.550	36.088	3,283
2023-03-28	45.300	45.300	44.600	44.850	36.331	2,433
2023-03-27	46.200	48.000	45.100	45.200	36.614	8,248
2023-03-24	45.500	45.700	45.100	45.600	36.938	3,436
2023-03-23	45.200	45.750	45.050	45.550	36.898	2,672
2023-03-22	45.700	46.050	45.250	45.250	36.655	3,739
2023-03-21	44.400	45.450	44.250	45.450	36.817	3,549
2023-03-20	44.050	44.500	43.300	44.200	35.804	5,649
2023-03-17	45.200	45.400	44.150	44.150	35.764	3,637
2023-03-16	44.350	45.200	44.300	44.800	36.290	2,981
2023-03-15	45.500	45.800	44.250	44.400	35.966	6,268
2023-03-14	44.050	45.350	44.050	45.000	36.452	7,086
2023-03-13	45.000	45.150	44.100	44.650	36.169	8,904
2023-03-10	45.950	46.000	44.750	44.950	36.412	13,109
2023-03-09	47.100	47.650	44.400	46.400	37.586	20,515
2023-03-08	47.050	48.950	46.700	48.900	39.612	8,288
2023-03-07	47.200	47.250	46.800	47.150	38.194	3,113
2023-03-06	47.200	47.650	47.050	47.200	38.234	5,560
2023-03-03	47.800	47.950	46.900	47.150	38.194	7,214
2023-03-02	47.650	48.200	47.650	47.900	38.802	3,257
2023-03-01	46.900	47.900	46.900	47.750	38.680	3,278
2023-02-28	47.100	47.100	43.000	47.000	38.072	16,622
2023-02-27	46.100	47.200	46.100	47.000	38.072	3,389
2023-02-24	46.800	47.000	46.100	46.200	37.424	3,079
2023-02-23	47.000	47.100	46.600	46.600	37.748	3,544
2023-02-22	47.000	47.150	47.000	47.000	38.072	2,421
2023-02-21	47.100	47.200	46.900	47.050	38.113	1,747
2023-02-20	47.600	47.700	46.900	46.900	37.991	3,369
2023-02-17	47.650	47.650	47.050	47.450	38.437	1,802
2023-02-16	47.500	48.000	47.500	47.600	38.559	3,872
2023-02-15	47.550	47.800	47.400	47.500	38.478	2,190
2023-02-14	45.600	47.650	45.550	47.650	38.599	6,080
2023-02-13	45.550	45.600	45.200	45.600	36.938	2,877
2023-02-10	46.850	46.850	45.400	45.450	36.817	4,409
2023-02-09	46.250	47.000	46.200	46.800	37.910	6,324
2023-02-08	46.950	47.200	46.150	46.150	37.384	4,659
2023-02-07	46.050	47.050	46.000	46.750	37.870	3,749
2023-02-06	45.900	46.100	45.600	45.900	37.181	4,072
2023-02-03	45.450	45.800	44.750	45.800	37.100	11,381
2023-02-02	44.950	45.500	44.950	45.200	36.614	4,827
2023-02-01	44.800	44.950	44.650	44.950	36.412	2,380
2023-01-31	44.850	44.850	44.550	44.800	36.290	1,250
2023-01-30	44.900	44.900	44.500	44.800	36.290	1,343
2023-01-27	44.850	44.900	44.550	44.850	36.331	3,895
2023-01-26	43.800	45.000	43.800	44.800	36.290	11,472
2023-01-25	42.700	43.850	42.550	43.750	35.440	5,402
2023-01-24	42.650	42.650	42.000	42.550	34.468	2,308
2023-01-23	42.050	42.800	42.050	42.500	34.427	10,578
2023-01-20	42.450	42.500	42.050	42.050	34.063	1,717
2023-01-19	42.350	42.800	42.350	42.450	34.387	1,844
2023-01-18	42.350	42.750	42.350	42.500	34.427	3,567

← NewerPage 16 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.