Sword Group S.E historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.