Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.650	40.650	40.250	40.350	32.686	2,326
2022-07-29	41.000	41.500	40.300	40.300	32.645	6,264
2022-07-28	39.700	41.250	39.700	41.000	33.212	6,639
2022-07-27	40.200	40.200	39.600	39.750	32.200	3,509
2022-07-26	41.000	41.000	39.650	39.900	32.321	9,470
2022-07-25	53.000	53.000	40.350	40.750	33.010	38,238
2022-07-22	39.950	40.650	39.900	40.200	32.564	11,404
2022-07-21	38.050	39.250	38.050	38.800	31.430	5,269
2022-07-20	38.000	38.850	38.000	38.300	31.025	2,039
2022-07-19	38.950	38.950	38.000	38.300	31.025	5,100
2022-07-18	37.450	38.950	37.450	38.700	31.349	5,917
2022-07-15	37.200	37.450	36.800	37.450	30.336	2,991
2022-07-14	37.500	37.500	36.500	37.000	29.972	6,033
2022-07-13	37.500	37.800	36.850	37.200	30.134	6,859
2022-07-12	37.300	37.500	36.850	37.500	30.377	3,261
2022-07-11	38.000	38.000	36.950	37.050	30.012	2,195
2022-07-08	36.800	37.650	36.800	37.650	30.498	3,296
2022-07-07	37.700	38.050	37.000	37.100	30.053	2,474
2022-07-06	36.100	37.650	36.100	37.300	30.215	11,297
2022-07-05	36.000	36.350	35.500	36.150	29.283	6,264
2022-07-04	35.500	36.400	35.500	35.900	29.081	3,077
2022-07-01	35.900	36.150	35.500	35.700	28.919	5,547
2022-06-30	36.050	36.400	35.800	36.000	29.162	5,803
2022-06-29	36.900	36.900	36.000	36.250	29.364	5,096
2022-06-28	37.300	37.300	36.650	36.850	29.850	2,528
2022-06-27	36.950	37.150	36.300	36.800	29.810	4,602
2022-06-24	36.400	36.700	36.000	36.700	29.729	2,475
2022-06-23	36.950	36.950	35.850	36.050	29.202	8,149
2022-06-22	36.650	36.950	36.200	36.800	29.810	5,135
2022-06-21	35.900	37.150	35.900	36.600	29.648	5,805
2022-06-20	36.200	36.350	35.650	35.650	28.878	1,688
2022-06-17	35.250	36.700	35.250	36.050	29.202	8,326
2022-06-16	36.700	36.700	35.100	35.500	28.757	5,971
2022-06-15	36.150	36.400	35.800	36.000	29.162	5,747
2022-06-14	36.400	36.500	35.500	36.000	29.162	9,593
2022-06-13	37.200	37.200	36.150	37.000	29.972	10,508
2022-06-10	38.000	38.150	37.300	37.600	30.458	6,330
2022-06-09	38.500	38.850	38.200	38.200	30.944	2,755
2022-06-08	39.600	39.600	38.500	38.750	31.390	4,726
2022-06-07	38.900	39.250	38.600	39.000	31.592	8,814
2022-06-06	39.100	39.700	38.650	39.600	32.078	4,418
2022-06-03	38.950	39.200	38.400	39.150	31.714	9,544
2022-06-02	39.100	39.550	38.500	38.550	31.228	13,699
2022-06-01	40.000	40.000	39.000	39.450	31.957	4,945
2022-05-31	40.400	40.400	39.550	39.700	32.159	14,342
2022-05-30	39.000	40.400	39.000	40.400	32.726	7,594
2022-05-27	39.500	39.500	38.850	39.000	31.592	4,626
2022-05-26	39.100	39.500	39.050	39.250	31.795	2,868
2022-05-25	39.300	39.300	38.550	39.200	31.754	3,905
2022-05-24	39.600	39.650	38.900	39.450	31.957	4,483
2022-05-23	39.100	39.900	39.100	39.700	32.159	4,951
2022-05-20	39.150	39.800	38.950	39.100	31.673	4,941
2022-05-19	39.700	39.800	38.800	39.650	32.119	11,088
2022-05-18	40.650	40.700	39.000	39.200	31.754	11,088
2022-05-17	40.000	40.850	39.750	40.700	32.969	12,117
2022-05-16	39.600	40.600	39.500	40.350	32.686	14,514
2022-05-13	40.000	40.350	39.250	39.400	31.916	8,117
2022-05-12	39.600	40.500	38.900	39.750	32.200	11,759
2022-05-11	39.000	39.900	38.950	39.900	32.321	5,343
2022-05-10	39.100	39.750	38.950	39.150	31.714	12,323

← NewerPage 19 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.