Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	40.700	40.850	39.200	39.500	31.997	18,212
2022-05-06	40.950	40.950	40.100	40.950	33.172	14,528
2022-05-05	40.000	41.650	40.000	40.900	33.131	23,152
2022-05-04	40.100	40.650	39.350	39.450	31.957	21,526
2022-05-03	39.800	40.750	39.300	39.700	32.159	20,932
2022-05-02	41.550	41.550	39.250	39.500	31.997	25,479
2022-04-29	44.000	45.400	40.350	41.150	33.334	63,008
2022-04-28	52.300	53.800	51.900	53.500	35.237	36,337
2022-04-27	52.000	52.500	51.100	52.300	34.447	22,728
2022-04-26	53.200	53.200	50.900	51.100	33.657	33,853
2022-04-25	51.800	53.200	51.400	52.700	34.710	30,255
2022-04-22	50.700	51.400	50.700	51.200	33.722	9,303
2022-04-21	50.600	51.100	50.000	50.900	33.525	16,724
2022-04-20	50.500	51.100	50.300	50.300	33.130	13,281
2022-04-19	52.000	52.000	50.300	50.700	33.393	11,822
2022-04-14	51.300	51.700	50.500	51.000	33.591	11,114
2022-04-13	51.200	52.600	51.200	51.500	33.920	17,940
2022-04-12	51.800	51.800	50.100	51.100	33.657	13,879
2022-04-11	49.350	51.600	48.550	51.600	33.986	38,568
2022-04-08	48.000	48.350	47.250	47.600	31.351	7,304
2022-04-07	48.100	48.250	47.550	47.550	31.318	7,398
2022-04-06	49.000	49.000	47.500	47.950	31.582	9,634
2022-04-05	49.500	50.300	48.000	48.400	31.878	14,307
2022-04-04	49.100	49.900	48.800	49.550	32.636	12,680
2022-04-01	49.100	49.200	47.800	48.100	31.681	10,513
2022-03-31	47.700	49.000	47.550	49.000	32.273	36,543
2022-03-30	47.600	48.100	47.050	47.100	31.022	12,230
2022-03-29	47.950	48.550	47.050	47.050	30.989	9,256
2022-03-28	49.000	49.000	46.800	47.250	31.121	13,028
2022-03-25	48.700	48.950	47.850	47.850	31.516	5,144
2022-03-24	49.600	49.750	47.900	48.150	31.714	9,772
2022-03-23	47.800	49.500	47.500	49.500	32.603	22,613
2022-03-22	48.250	48.450	46.650	47.200	31.088	15,289
2022-03-21	46.600	48.850	46.000	47.850	31.516	43,416
2022-03-18	45.300	45.300	43.900	44.900	29.573	9,461
2022-03-17	45.000	45.400	44.800	44.950	29.606	4,924
2022-03-16	45.000	45.850	44.600	44.950	29.606	8,315
2022-03-15	45.050	45.200	44.000	45.150	29.738	14,129
2022-03-14	45.300	45.500	44.900	45.350	29.869	7,752
2022-03-11	45.300	45.950	44.750	44.900	29.573	12,854
2022-03-10	45.000	48.550	43.800	45.100	29.705	52,442
2022-03-09	40.000	41.000	38.750	40.100	26.412	15,280
2022-03-08	37.500	39.500	37.050	38.800	25.555	8,637
2022-03-07	38.900	38.900	36.650	38.150	25.127	14,717
2022-03-04	42.000	42.000	40.200	40.400	26.609	13,037
2022-03-03	42.100	42.650	41.550	42.500	27.992	9,924
2022-03-02	41.000	42.750	40.150	42.500	27.992	21,355
2022-03-01	38.600	41.850	38.600	41.650	27.432	19,505
2022-02-28	38.000	40.100	37.600	38.900	25.621	11,925
2022-02-25	37.700	38.750	37.050	38.750	25.522	4,899
2022-02-24	38.800	39.050	35.900	36.500	24.040	20,444
2022-02-23	39.400	39.750	39.100	39.300	25.885	2,837
2022-02-22	38.400	39.800	38.300	39.100	25.753	4,891
2022-02-21	40.000	40.100	38.600	39.350	25.918	7,468
2022-02-18	39.800	40.300	39.750	40.200	26.477	2,844
2022-02-17	40.000	40.200	39.650	40.000	26.346	8,220
2022-02-16	40.400	40.850	40.000	40.000	26.346	2,802
2022-02-15	40.200	40.700	40.200	40.400	26.609	2,648
2022-02-14	40.600	40.650	39.850	40.050	26.379	4,176
2022-02-11	40.700	41.350	40.450	41.100	27.070	3,404

← NewerPage 20 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.