Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	31.500	32.350	31.500	31.650	31.650	12,120
2026-04-30	30.450	31.300	30.250	31.200	31.200	12,077
2026-04-29	31.050	31.500	30.350	30.600	30.600	24,372
2026-04-28	33.700	34.100	33.000	33.000	31.000	14,985
2026-04-27	33.900	34.700	33.450	33.450	31.423	24,681
2026-04-24	34.200	34.400	32.550	32.550	30.577	15,337
2026-04-23	33.800	34.200	33.450	33.600	31.564	8,078
2026-04-22	33.700	34.100	33.550	33.750	31.705	8,689
2026-04-21	33.900	34.200	33.700	33.700	31.658	6,685
2026-04-20	34.000	34.100	33.600	33.850	31.799	9,855
2026-04-17	33.800	34.600	33.800	34.100	32.033	22,375
2026-04-16	33.300	33.950	33.100	33.750	31.705	36,543
2026-04-15	32.950	33.350	32.950	33.250	31.235	15,911
2026-04-14	32.000	32.700	32.000	32.700	30.718	6,329
2026-04-13	31.050	31.800	30.950	31.800	29.873	10,266
2026-04-10	31.400	31.950	31.350	31.400	29.497	14,546
2026-04-09	32.300	32.400	31.300	31.300	29.403	195,621
2026-04-08	32.050	32.750	31.950	32.300	30.342	10,630
2026-04-07	31.600	31.950	31.050	31.050	29.168	11,810
2026-04-02	31.300	31.450	30.850	31.350	29.450	5,698
2026-04-01	31.450	31.800	30.900	31.400	29.497	9,634
2026-03-31	30.400	31.150	30.400	30.950	29.074	12,512
2026-03-30	30.600	30.600	30.100	30.250	28.417	14,886
2026-03-27	30.650	30.850	30.250	30.500	28.652	8,398
2026-03-26	30.550	30.700	30.450	30.550	28.699	7,761
2026-03-25	30.800	31.000	30.250	30.550	28.699	10,057
2026-03-24	30.950	31.100	30.500	30.650	28.792	10,931
2026-03-23	30.200	31.350	30.100	30.950	29.074	13,016
2026-03-20	31.300	31.300	30.250	30.650	28.792	12,094
2026-03-19	31.200	31.350	30.950	31.200	29.309	9,060
2026-03-18	31.850	32.050	31.250	31.250	29.356	12,569
2026-03-17	31.150	31.400	30.850	30.900	29.027	7,305
2026-03-16	31.100	31.700	31.000	31.150	29.262	8,601
2026-03-13	31.250	31.350	29.850	30.950	29.074	19,547
2026-03-12	31.200	32.000	31.150	31.250	29.356	19,278
2026-03-11	31.300	31.450	30.750	31.100	29.215	11,892
2026-03-10	30.950	31.600	30.950	31.250	29.356	16,409
2026-03-09	31.150	31.300	30.300	30.350	28.511	18,020
2026-03-06	31.500	31.950	31.300	31.800	29.873	11,636
2026-03-05	31.100	31.650	30.750	31.250	29.356	12,021
2026-03-04	30.550	31.250	30.400	31.050	29.168	9,230
2026-03-03	30.900	31.000	30.150	30.400	28.558	11,708
2026-03-02	30.850	31.300	30.650	31.000	29.121	11,351
2026-02-27	31.500	31.600	31.150	31.300	29.403	7,706
2026-02-26	30.600	31.450	30.600	31.300	29.403	13,539
2026-02-25	30.250	30.600	30.250	30.450	28.605	9,129
2026-02-24	30.900	31.000	30.150	30.150	28.323	25,696
2026-02-23	31.800	31.850	31.200	31.200	29.309	14,917
2026-02-20	31.250	31.950	31.050	31.600	29.685	14,130
2026-02-19	31.050	31.300	30.800	31.150	29.262	10,607
2026-02-18	31.200	31.200	30.650	30.950	29.074	17,526
2026-02-17	31.300	31.300	30.850	31.100	29.215	17,681
2026-02-16	32.100	32.150	31.400	31.400	29.497	16,592
2026-02-13	32.500	32.750	31.950	32.000	30.061	13,303
2026-02-12	32.950	33.100	32.400	32.450	30.483	15,782
2026-02-11	34.200	34.200	32.800	33.000	31.000	15,209
2026-02-10	34.000	34.550	33.950	34.200	32.127	12,307
2026-02-09	34.250	34.550	33.850	34.000	31.939	12,726
2026-02-06	34.950	35.150	33.950	34.150	32.080	11,570
2026-02-05	35.200	35.200	34.600	34.850	32.738	13,148

← NewerPage 3 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.