Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	29.850	31.300	29.500	31.300	31.300	30,434
2026-07-27	28.750	29.850	28.700	29.500	29.500	15,685
2026-07-24	28.500	28.950	28.350	28.800	28.800	14,477
2026-07-23	29.300	29.700	28.400	28.400	28.400	23,526
2026-07-22	29.200	29.700	28.900	29.300	29.300	10,910
2026-07-21	29.300	29.600	29.100	29.300	29.300	8,639
2026-07-20	29.500	29.750	29.300	29.300	29.300	8,279
2026-07-17	29.700	30.000	29.400	29.400	29.400	9,851
2026-07-16	30.050	30.200	29.650	29.700	29.700	4,631
2026-07-15	30.300	30.500	29.650	30.150	30.150	12,845
2026-07-14	30.250	30.500	30.000	30.300	30.300	4,147
2026-07-13	29.900	30.300	29.900	30.250	30.250	5,006
2026-07-10	30.350	30.800	30.000	30.000	30.000	140,014
2026-07-09	30.000	30.450	29.600	30.250	30.250	7,390
2026-07-08	30.600	30.600	29.800	29.900	29.900	6,729
2026-07-07	30.300	30.700	30.300	30.700	30.700	3,405
2026-07-06	30.700	31.050	30.300	30.350	30.350	6,272
2026-07-03	30.250	31.050	30.250	30.600	30.600	11,852
2026-07-02	29.700	30.300	29.500	30.200	30.200	6,313
2026-07-01	28.700	29.700	28.550	29.700	29.700	9,682
2026-06-30	29.500	29.500	28.650	28.650	28.650	7,911
2026-06-29	29.050	29.800	29.000	29.500	29.500	153,184
2026-06-26	28.800	28.950	28.400	28.950	28.950	10,690
2026-06-25	29.600	29.600	28.700	28.750	28.750	37,212
2026-06-24	30.300	30.300	29.400	29.400	29.400	9,734
2026-06-23	30.300	30.450	29.800	30.250	30.250	293,996
2026-06-22	30.050	30.200	29.750	29.800	29.800	146,008
2026-06-19	30.300	30.400	29.700	30.000	30.000	11,804
2026-06-18	30.800	30.800	29.950	30.000	30.000	14,313
2026-06-17	30.650	31.100	30.400	30.650	30.650	12,133
2026-06-16	31.150	31.250	30.650	30.800	30.800	7,551
2026-06-15	31.350	31.550	30.950	30.950	30.950	8,948
2026-06-12	31.050	31.550	30.650	30.900	30.900	9,994
2026-06-11	31.250	31.400	30.800	30.900	30.900	13,410
2026-06-10	31.900	31.900	31.250	31.250	31.250	8,431
2026-06-09	32.900	33.050	31.800	31.900	31.900	12,561
2026-06-08	31.850	32.350	31.550	31.700	31.700	7,385
2026-06-05	32.450	32.850	31.900	31.950	31.950	7,838
2026-06-04	31.650	32.600	31.600	32.300	32.300	11,566
2026-06-03	31.600	31.650	31.250	31.400	31.400	5,542
2026-06-02	32.450	32.900	31.550	31.550	31.550	10,524
2026-06-01	32.200	32.600	32.050	32.300	32.300	8,911
2026-05-29	31.800	32.350	31.800	32.100	32.100	10,514
2026-05-28	31.100	31.850	31.100	31.500	31.500	7,330
2026-05-27	31.500	31.600	31.150	31.150	31.150	11,787
2026-05-26	31.900	31.900	31.150	31.450	31.450	11,504
2026-05-25	32.150	32.350	31.950	31.950	31.950	7,346
2026-05-22	32.050	32.300	31.550	32.050	32.050	12,438
2026-05-21	32.450	32.450	31.600	31.600	31.600	7,632
2026-05-20	31.900	32.600	31.650	32.300	32.300	9,579
2026-05-19	31.800	32.300	31.650	32.050	32.050	27,840
2026-05-18	32.000	32.000	31.100	31.750	31.750	13,311
2026-05-15	32.250	32.300	31.850	32.050	32.050	7,806
2026-05-14	32.200	32.900	32.000	32.250	32.250	19,150
2026-05-13	32.200	32.250	31.700	31.850	31.850	6,348
2026-05-12	32.300	32.350	31.900	32.000	32.000	5,272
2026-05-11	33.100	33.500	32.300	32.400	32.400	12,391
2026-05-08	32.900	33.100	32.700	32.800	32.800	11,931
2026-05-07	32.800	33.100	32.450	32.800	32.800	234,369
2026-05-06	32.350	33.150	32.100	32.600	32.600	15,570

← NewerPage 2 of 5 · 256 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.