Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	36.600	36.700	36.450	36.550	34.335	2,106
2025-08-15	36.750	36.850	36.550	36.650	34.429	3,297
2025-08-14	37.200	37.200	36.700	36.700	34.476	3,102
2025-08-13	36.900	37.500	36.850	37.100	34.852	4,232
2025-08-12	37.750	37.850	36.950	36.950	34.711	8,013
2025-08-11	37.600	38.100	37.550	37.650	35.368	4,605
2025-08-08	37.250	37.850	37.250	37.400	35.133	5,023
2025-08-07	35.700	37.350	35.700	37.350	35.086	10,587
2025-08-06	36.300	36.400	35.750	35.750	33.583	3,367
2025-08-05	36.450	36.700	36.300	36.300	34.100	3,531
2025-08-04	36.100	36.750	36.100	36.350	34.147	7,544
2025-08-01	36.450	36.450	35.650	36.150	33.959	218,702
2025-07-31	36.650	37.100	36.350	36.350	34.147	5,560
2025-07-30	37.400	37.400	36.650	36.650	34.429	6,382
2025-07-29	37.600	38.150	37.250	37.300	35.039	4,680
2025-07-28	39.150	39.150	37.600	37.600	35.321	9,178
2025-07-25	38.900	39.750	38.450	39.150	36.777	29,904
2025-07-24	37.350	38.550	36.950	38.550	36.214	10,854
2025-07-23	37.200	37.600	37.150	37.300	35.039	5,498
2025-07-22	37.300	37.400	36.650	37.100	34.852	214,516
2025-07-21	37.750	37.950	37.150	37.200	34.946	3,426
2025-07-18	37.450	38.000	37.450	37.850	35.556	4,932
2025-07-17	37.100	37.450	37.000	37.450	35.180	3,635
2025-07-16	37.150	37.350	37.000	37.000	34.758	3,580
2025-07-15	37.400	37.700	37.200	37.250	34.992	3,294
2025-07-14	37.600	37.700	37.250	37.400	35.133	3,843
2025-07-11	37.650	37.700	37.450	37.700	35.415	4,125
2025-07-10	38.450	38.450	37.750	37.750	35.462	3,286
2025-07-09	38.300	38.700	37.950	38.350	36.026	8,464
2025-07-08	37.950	38.300	37.600	38.300	35.979	6,924
2025-07-07	38.150	38.950	37.700	38.000	35.697	23,540
2025-07-04	37.700	38.150	37.500	38.100	35.791	3,443
2025-07-03	37.450	37.850	37.450	37.800	35.509	2,612
2025-07-02	37.000	37.650	36.500	37.500	35.227	5,315
2025-07-01	38.150	38.300	36.700	36.900	34.664	17,292
2025-06-30	37.500	38.150	37.300	38.150	35.838	20,888
2025-06-27	37.650	38.200	37.400	37.500	35.227	8,674
2025-06-26	36.700	37.600	36.600	37.400	35.133	12,241
2025-06-25	37.150	37.150	36.400	36.600	34.382	13,794
2025-06-24	36.850	37.250	36.450	37.000	34.758	21,682
2025-06-23	36.350	36.900	36.000	36.300	34.100	25,479
2025-06-20	36.350	36.850	36.200	36.200	34.006	11,398
2025-06-19	36.450	36.450	36.000	36.250	34.053	6,021
2025-06-18	36.150	36.650	35.900	36.550	34.335	14,176
2025-06-17	35.500	36.100	35.300	36.100	33.912	8,702
2025-06-16	35.200	35.800	35.200	35.500	33.349	7,042
2025-06-13	35.100	35.300	34.750	35.200	33.067	12,844
2025-06-12	36.450	36.450	35.600	35.650	33.489	14,247
2025-06-11	36.200	37.200	36.150	36.700	34.476	18,363
2025-06-10	35.800	36.450	35.800	36.200	34.006	5,975
2025-06-09	36.100	36.300	35.650	35.650	33.489	8,136
2025-06-06	34.500	36.200	34.450	35.950	33.771	17,565
2025-06-05	35.100	35.100	34.400	34.400	32.315	11,919
2025-06-04	36.000	36.200	34.950	35.000	32.879	12,700
2025-06-03	35.850	36.400	35.500	35.800	33.630	29,495
2025-06-02	33.950	34.850	33.950	34.500	32.409	8,331
2025-05-30	33.750	34.050	33.600	33.950	31.892	3,771
2025-05-29	33.450	34.200	33.350	33.800	31.752	4,372
2025-05-28	33.500	34.100	33.350	33.350	31.329	7,149
2025-05-27	33.300	33.800	33.200	33.500	31.470	11,179

← NewerPage 6 of 22 · 1,285 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.