Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	42.000	42.650	41.950	42.500	34.427	3,124
2023-01-16	40.300	41.950	40.300	41.900	33.941	7,396
2023-01-13	40.000	40.200	39.850	40.100	32.483	5,014
2023-01-12	40.150	40.150	39.750	39.850	32.281	1,337
2023-01-11	40.200	40.200	39.750	39.850	32.281	1,456
2023-01-10	40.050	40.100	39.700	40.000	32.402	1,418
2023-01-09	40.200	40.350	39.950	39.950	32.362	2,170
2023-01-06	40.700	40.850	39.800	40.200	32.564	6,702
2023-01-05	40.500	40.800	40.500	40.700	32.969	817
2023-01-04	40.550	40.800	40.500	40.550	32.848	1,898
2023-01-03	39.750	40.800	39.750	40.800	33.050	1,709
2023-01-02	39.500	40.000	39.400	39.600	32.078	1,192
2022-12-30	39.500	39.500	39.000	39.400	31.916	1,015
2022-12-29	39.500	39.500	39.150	39.250	31.795	3,196
2022-12-28	39.650	39.650	39.300	39.500	31.997	691
2022-12-27	39.250	39.650	39.250	39.450	31.957	2,570
2022-12-23	39.250	39.800	39.200	39.500	31.997	1,907
2022-12-22	40.050	40.300	39.200	39.200	31.754	4,413
2022-12-21	40.350	40.500	40.150	40.150	32.524	1,751
2022-12-20	40.550	40.600	40.000	40.350	32.686	1,403
2022-12-19	40.500	40.600	40.150	40.600	32.888	3,715
2022-12-16	40.400	40.500	40.150	40.500	32.807	3,229
2022-12-15	40.650	41.200	40.400	40.400	32.726	6,714
2022-12-14	40.300	40.700	40.050	40.700	32.969	2,184
2022-12-13	39.700	41.200	39.450	40.500	32.807	9,425
2022-12-12	39.400	39.600	39.050	39.550	32.038	2,622
2022-12-09	39.000	39.400	39.000	39.200	31.754	784
2022-12-08	39.200	39.400	39.100	39.200	31.754	6,487
2022-12-07	39.200	39.600	39.000	39.000	31.592	1,814
2022-12-06	39.600	39.600	39.000	39.000	31.592	1,441
2022-12-05	40.100	40.100	39.400	39.450	31.957	2,398
2022-12-02	40.500	40.500	39.900	39.900	32.321	1,131
2022-12-01	41.150	41.650	40.300	40.300	32.645	5,287
2022-11-30	40.750	41.200	40.500	40.950	33.172	8,090
2022-11-29	41.300	41.300	40.600	40.950	33.172	1,870
2022-11-28	41.200	41.450	40.450	41.050	33.253	4,108
2022-11-25	41.100	41.450	40.850	41.300	33.455	1,909
2022-11-24	40.100	41.450	40.100	40.950	33.172	3,622
2022-11-23	40.450	40.500	40.050	40.050	32.443	1,132
2022-11-22	40.400	40.950	40.000	40.450	32.767	2,821
2022-11-21	40.000	40.000	39.750	40.000	32.402	1,136
2022-11-18	40.400	40.400	40.000	40.000	32.402	1,377
2022-11-17	39.450	40.250	38.850	40.200	32.564	5,162
2022-11-16	39.150	39.500	38.800	39.250	31.795	2,521
2022-11-15	39.000	39.150	38.600	39.050	31.633	6,582
2022-11-14	38.900	39.350	38.800	38.800	31.430	2,499
2022-11-11	40.200	40.250	39.450	39.450	31.957	3,167
2022-11-10	40.000	40.550	39.600	40.100	32.483	7,065
2022-11-09	38.000	39.650	37.850	39.650	32.119	7,009
2022-11-08	38.200	38.350	37.850	38.000	30.782	2,744
2022-11-07	38.000	38.200	37.800	38.150	30.904	3,040
2022-11-04	38.250	38.800	38.150	38.200	30.944	3,179
2022-11-03	38.550	38.550	38.200	38.200	30.944	1,848
2022-11-02	38.350	39.150	38.200	38.550	31.228	3,805
2022-11-01	38.350	38.850	38.000	38.150	30.904	2,496
2022-10-31	39.000	39.150	38.050	38.150	30.904	7,182
2022-10-28	39.250	39.400	39.050	39.050	31.633	2,252
2022-10-27	40.000	40.000	39.350	39.450	31.957	1,993
2022-10-26	40.800	40.800	39.750	39.800	32.240	3,030
2022-10-25	41.350	41.450	40.400	40.400	32.726	4,709

← NewerPage 17 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.