Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	40.000	40.900	40.000	40.700	26.807	2,992
2022-02-09	40.200	40.700	40.200	40.350	26.576	2,549
2022-02-08	40.050	40.400	39.950	40.300	26.543	1,692
2022-02-07	40.100	40.150	39.700	40.000	26.346	4,516
2022-02-04	40.800	41.000	40.050	40.350	26.576	3,747
2022-02-03	41.800	41.800	40.600	40.750	26.840	2,962
2022-02-02	42.250	42.750	41.750	41.750	27.498	4,472
2022-02-01	41.000	42.350	41.000	42.000	27.663	10,463
2022-01-31	41.250	41.400	40.500	40.800	26.873	12,645
2022-01-28	41.350	41.750	40.750	41.050	27.037	7,051
2022-01-27	41.500	41.600	40.250	41.600	27.399	12,441
2022-01-26	41.000	41.950	40.100	41.950	27.630	14,192
2022-01-25	38.500	39.450	38.150	38.450	25.325	8,189
2022-01-24	40.000	40.100	37.750	38.100	25.094	8,591
2022-01-21	40.700	40.700	39.750	40.100	26.412	8,863
2022-01-20	40.600	41.150	40.500	41.000	27.004	4,282
2022-01-19	41.000	41.100	40.200	40.700	26.807	6,878
2022-01-18	41.700	41.900	40.750	40.900	26.938	8,156
2022-01-17	41.900	42.200	41.600	41.600	27.399	5,345
2022-01-14	41.400	41.900	41.100	41.600	27.399	4,117
2022-01-13	41.800	42.000	41.200	41.500	27.334	2,885
2022-01-12	42.700	42.750	41.300	41.850	27.564	5,062
2022-01-11	42.900	43.300	42.250	42.350	27.893	8,087
2022-01-10	43.300	43.300	42.750	43.000	28.322	7,381
2022-01-07	43.500	43.500	42.900	43.000	28.322	4,238
2022-01-06	43.400	43.700	43.100	43.250	28.486	3,568
2022-01-05	43.600	43.900	43.350	43.600	28.717	2,205
2022-01-04	44.400	44.550	43.500	43.550	28.684	4,935
2022-01-03	43.600	44.450	43.600	44.250	29.145	4,218
2021-12-31	44.600	44.650	43.350	43.650	28.750	7,116
2021-12-30	43.600	44.600	43.550	44.600	29.375	9,596
2021-12-29	43.000	43.600	43.000	43.550	28.684	4,509
2021-12-28	42.950	43.600	42.900	43.050	28.355	2,568
2021-12-27	42.100	43.000	42.100	42.950	28.289	5,071
2021-12-24	42.000	42.300	42.000	42.250	27.828	770
2021-12-23	42.300	42.400	42.000	42.200	27.795	1,704
2021-12-22	41.600	42.250	41.600	42.150	27.762	2,728
2021-12-21	41.400	41.950	41.400	41.500	27.334	2,005
2021-12-20	42.000	42.000	41.150	41.500	27.334	5,056
2021-12-17	42.900	42.900	42.200	42.300	27.861	2,032
2021-12-16	42.100	43.200	42.100	42.800	28.190	5,168
2021-12-15	42.000	42.100	41.750	41.800	27.531	2,968
2021-12-14	42.600	43.100	41.600	42.100	27.729	7,295
2021-12-13	41.700	42.650	41.700	42.450	27.959	10,969
2021-12-10	42.150	42.150	40.950	41.600	27.399	7,123
2021-12-09	41.300	42.100	40.900	42.100	27.729	6,150
2021-12-08	40.800	41.650	40.800	41.400	27.268	4,319
2021-12-07	40.300	41.400	40.300	40.850	26.906	4,016
2021-12-06	40.100	40.500	40.000	40.400	26.609	6,542
2021-12-03	40.800	40.800	40.300	40.300	26.543	5,799
2021-12-02	41.500	41.500	40.200	40.600	26.741	5,289
2021-12-01	41.250	41.850	41.000	41.400	27.268	16,658
2021-11-30	42.000	42.050	41.100	41.300	27.202	9,178
2021-11-29	40.200	42.100	39.800	42.000	27.663	9,529
2021-11-26	40.700	41.800	36.900	40.400	26.609	24,236
2021-11-25	41.200	41.700	41.000	41.150	27.103	3,746
2021-11-24	42.000	42.100	41.200	41.200	27.136	7,350
2021-11-23	42.300	42.300	41.600	42.000	27.663	19,241
2021-11-22	42.000	42.300	41.950	42.300	27.861	4,088
2021-11-19	42.500	42.500	42.000	42.050	27.696	4,957

← NewerPage 21 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.