Sword Group S.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 35.550 | 36.000 | 35.500 | 35.700 | 33.536 | 3,304 |
| 2025-11-07 | 35.400 | 35.600 | 35.100 | 35.350 | 33.208 | 3,464 |
| 2025-11-06 | 35.750 | 36.200 | 35.100 | 35.350 | 33.208 | 4,997 |
| 2025-11-05 | 36.050 | 36.100 | 35.600 | 35.750 | 33.583 | 4,463 |
| 2025-11-04 | 36.550 | 36.550 | 35.950 | 36.250 | 34.053 | 7,675 |
| 2025-11-03 | 37.000 | 37.450 | 36.650 | 36.700 | 34.476 | 4,794 |
| 2025-10-31 | 37.100 | 37.300 | 36.700 | 36.700 | 34.476 | 4,602 |
| 2025-10-30 | 37.100 | 38.100 | 36.900 | 37.000 | 34.758 | 8,074 |
| 2025-10-29 | 36.900 | 37.200 | 36.600 | 36.700 | 34.476 | 5,712 |
| 2025-10-28 | 37.300 | 37.300 | 36.900 | 36.900 | 34.664 | 3,138 |
| 2025-10-27 | 38.850 | 38.850 | 37.400 | 37.400 | 35.133 | 7,186 |
| 2025-10-24 | 38.100 | 39.500 | 38.100 | 38.500 | 36.167 | 17,490 |
| 2025-10-23 | 37.700 | 37.950 | 37.550 | 37.950 | 35.650 | 4,997 |
| 2025-10-22 | 37.700 | 38.000 | 37.550 | 37.650 | 35.368 | 4,787 |
| 2025-10-21 | 37.600 | 38.100 | 37.300 | 37.800 | 35.509 | 5,910 |
| 2025-10-20 | 36.600 | 37.550 | 36.400 | 37.550 | 35.274 | 6,568 |
← NewerPage 5 of 5 · 256 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.