Sword Group S.E historical data

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

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
2025-10-17	36.600	36.600	35.700	36.500	34.288	4,752
2025-10-16	36.450	37.000	36.300	36.500	34.288	8,735
2025-10-15	35.800	36.600	35.800	36.350	34.147	6,674
2025-10-14	36.000	36.200	35.350	35.600	33.442	6,881
2025-10-13	36.700	37.700	36.150	36.150	33.959	8,134
2025-10-10	36.800	37.150	36.600	36.800	34.570	13,680
2025-10-09	36.500	36.950	36.300	36.600	34.382	3,756
2025-10-08	36.200	36.700	36.000	36.450	34.241	4,136
2025-10-07	36.200	36.450	36.050	36.200	34.006	3,698
2025-10-06	36.450	36.450	35.600	36.250	34.053	8,273
2025-10-03	36.450	36.900	36.400	36.400	34.194	5,872
2025-10-02	35.850	36.450	35.700	36.400	34.194	7,366
2025-10-01	35.800	36.100	35.600	35.600	33.442	4,088
2025-09-30	35.750	35.850	35.650	35.800	33.630	3,680
2025-09-29	35.500	35.900	35.300	35.800	33.630	6,959
2025-09-26	35.650	35.750	35.250	35.500	33.349	2,925
2025-09-25	35.450	35.600	35.200	35.500	33.349	4,651
2025-09-24	35.250	35.400	35.150	35.350	33.208	5,009
2025-09-23	35.450	35.600	35.250	35.250	33.114	4,809
2025-09-22	35.800	35.900	35.250	35.250	33.114	7,045
2025-09-19	36.100	36.100	35.600	35.600	33.442	7,978
2025-09-18	35.500	36.300	35.500	35.800	33.630	8,398
2025-09-17	35.800	35.900	35.250	35.300	33.161	10,876
2025-09-16	36.550	36.550	35.650	35.700	33.536	13,778
2025-09-15	35.900	37.200	35.750	36.450	34.241	21,039
2025-09-12	35.350	35.350	34.300	34.300	32.221	7,618
2025-09-11	34.800	35.500	34.800	35.050	32.926	4,728
2025-09-10	34.600	35.150	34.600	34.600	32.503	5,759
2025-09-09	35.100	35.300	34.350	34.500	32.409	7,860
2025-09-08	34.300	35.200	34.300	35.000	32.879	11,176
2025-09-05	34.450	34.500	33.700	33.850	31.799	5,866
2025-09-04	34.400	34.650	34.300	34.300	32.221	2,961
2025-09-03	34.000	34.550	33.850	34.300	32.221	8,620
2025-09-02	34.950	34.950	34.050	34.050	31.986	5,913
2025-09-01	35.500	35.800	34.850	34.850	32.738	4,701
2025-08-29	35.200	35.800	35.200	35.300	33.161	9,782
2025-08-28	34.950	35.650	34.950	35.200	33.067	3,917
2025-08-27	34.800	35.100	34.700	35.000	32.879	4,384
2025-08-26	36.100	36.100	34.550	34.900	32.785	16,236
2025-08-25	36.550	37.100	36.350	36.350	34.147	4,947
2025-08-22	36.700	36.700	36.350	36.550	34.335	2,151
2025-08-21	36.650	37.350	36.350	36.650	34.429	9,639
2025-08-20	36.500	36.550	36.200	36.550	34.335	5,981
2025-08-19	36.500	36.900	36.350	36.400	34.194	3,756

← NewerPage 5 of 22 · 1,282 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.