Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	32.800	33.600	32.050	33.300	31.282	20,322
2025-05-23	33.400	33.450	32.450	32.700	30.718	16,139
2025-05-22	33.250	33.650	33.200	33.300	31.282	14,271
2025-05-21	32.900	33.250	32.400	33.250	31.235	5,900
2025-05-20	32.900	33.150	32.850	32.850	30.859	4,331
2025-05-19	33.300	33.400	32.750	32.900	30.906	6,414
2025-05-16	32.250	33.300	32.250	33.250	31.235	9,181
2025-05-15	32.000	32.200	32.000	32.150	30.202	8,174
2025-05-14	32.300	32.450	32.000	32.050	30.108	7,120
2025-05-13	31.550	32.350	31.550	32.300	30.342	28,118
2025-05-12	31.200	31.450	30.900	31.400	29.497	13,510
2025-05-09	31.400	31.400	30.950	31.000	29.121	8,608
2025-05-08	31.650	31.700	31.300	31.300	29.403	9,110
2025-05-07	32.100	32.100	31.200	31.550	29.638	63,774
2025-05-06	32.450	32.450	31.950	32.100	30.155	11,315
2025-05-05	32.400	32.450	32.100	32.350	30.389	7,183
2025-05-02	31.350	32.400	31.350	32.400	30.436	14,471
2025-04-30	31.900	31.950	31.100	31.250	29.356	33,720
2025-04-29	33.200	34.050	33.200	33.450	29.544	14,769
2025-04-28	33.350	33.600	32.800	33.100	29.235	10,200
2025-04-25	32.300	33.700	31.950	33.100	29.235	29,765
2025-04-24	32.100	32.150	31.650	32.150	28.396	11,306
2025-04-23	32.300	32.400	32.100	32.150	28.396	9,766
2025-04-22	32.600	32.600	32.150	32.200	28.440	5,039
2025-04-17	32.600	33.250	32.250	32.500	28.705	7,736
2025-04-16	32.400	32.750	32.100	32.550	28.749	5,482
2025-04-15	31.500	32.500	30.800	32.500	28.705	51,378
2025-04-14	31.700	32.000	31.500	31.600	27.910	6,964
2025-04-11	31.150	31.300	30.550	31.200	27.557	9,276
2025-04-10	31.850	31.900	30.400	30.650	27.071	17,214
2025-04-09	29.600	30.050	29.400	29.700	26.232	12,300
2025-04-08	29.200	30.600	29.200	30.400	26.850	15,666
2025-04-07	28.050	30.100	27.800	28.900	25.525	24,379
2025-04-04	29.950	29.950	28.900	29.400	25.967	16,954
2025-04-03	30.200	30.450	29.750	29.900	26.409	14,704
2025-04-02	30.950	31.000	30.450	30.600	27.027	8,571
2025-04-01	30.800	30.900	30.550	30.900	27.292	9,007
2025-03-31	31.200	31.200	30.550	30.700	27.115	12,901
2025-03-28	32.200	32.200	31.300	31.450	27.778	15,485
2025-03-27	32.750	32.850	32.100	32.150	28.396	13,769
2025-03-26	32.800	33.200	32.400	32.950	29.102	17,303
2025-03-25	32.350	32.850	32.150	32.750	28.926	9,742
2025-03-24	32.200	32.850	32.200	32.250	28.484	14,716
2025-03-21	32.300	32.550	31.700	32.300	28.528	14,856
2025-03-20	32.900	33.000	31.750	32.250	28.484	11,713
2025-03-19	32.000	33.100	31.800	32.700	28.882	186,947
2025-03-18	32.250	32.500	31.900	32.150	28.396	12,070
2025-03-17	31.800	32.700	31.800	32.150	28.396	15,985
2025-03-14	31.650	32.150	31.450	31.800	28.087	12,480
2025-03-13	32.450	32.450	31.100	31.550	27.866	18,653
2025-03-12	33.500	33.500	32.250	32.500	28.705	13,910
2025-03-11	33.100	33.500	32.700	33.000	29.147	13,518
2025-03-10	33.800	33.850	32.500	33.000	29.147	14,704
2025-03-07	33.400	33.600	32.800	33.600	29.676	7,449
2025-03-06	33.200	33.550	32.850	33.500	29.588	10,012
2025-03-05	32.900	33.800	32.800	33.200	29.323	12,363
2025-03-04	33.750	33.800	32.600	32.700	28.882	12,008
2025-03-03	33.200	34.100	33.200	33.700	29.765	8,024
2025-02-28	33.250	33.550	32.550	33.200	29.323	8,665
2025-02-27	33.650	33.700	33.250	33.300	29.412	7,560

← NewerPage 7 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.