Sword Group S.E historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	42.500	42.500	42.000	42.050	27.696	4,957
2021-11-18	42.700	43.300	42.300	42.300	27.861	4,870
2021-11-17	42.250	42.950	42.100	42.600	28.058	8,100
2021-11-16	43.100	43.200	42.000	42.300	27.861	11,572
2021-11-15	43.800	43.800	42.700	42.750	28.157	5,630
2021-11-12	43.600	43.900	42.950	43.600	28.717	7,549
2021-11-11	43.500	43.600	43.100	43.450	28.618	2,865
2021-11-10	43.500	43.850	43.300	43.600	28.717	4,338
2021-11-09	42.350	44.100	42.350	43.600	28.717	14,753
2021-11-08	42.000	42.800	41.500	42.350	27.893	18,524
2021-11-05	42.000	42.800	42.000	42.000	27.663	7,892
2021-11-04	42.400	42.400	42.000	42.000	27.663	8,333
2021-11-03	42.400	42.650	42.000	42.200	27.795	4,986
2021-11-02	42.300	42.800	42.000	42.550	28.025	4,613
2021-11-01	42.600	42.600	41.750	42.150	27.762	4,261
2021-10-29	42.900	42.900	42.000	42.250	27.828	3,577
2021-10-28	41.700	43.100	41.500	42.900	28.256	11,521
2021-10-27	42.200	42.200	41.550	41.600	27.399	4,433
2021-10-26	41.650	42.600	41.500	42.300	27.861	12,949
2021-10-25	41.700	42.000	41.200	41.200	27.136	5,198
2021-10-22	42.400	42.450	41.900	41.900	27.597	5,341
2021-10-21	42.100	42.750	41.800	42.500	27.992	14,742
2021-10-20	42.700	42.700	41.850	42.250	27.828	6,847
2021-10-19	42.900	43.200	42.350	42.500	27.992	7,859
2021-10-18	42.000	43.450	41.750	42.850	28.223	15,811
2021-10-15	40.350	42.500	40.250	41.850	27.564	25,816
2021-10-14	40.300	40.400	40.150	40.350	26.576	19,517

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.