Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	34.000	34.100	33.500	33.750	29.809	13,304
2025-02-25	33.800	34.350	33.800	34.000	30.030	2,877
2025-02-24	33.800	34.400	33.600	33.800	29.853	5,274
2025-02-21	33.300	34.100	33.300	33.800	29.853	5,286
2025-02-20	34.200	34.200	33.300	33.400	29.500	11,493
2025-02-19	34.300	34.500	34.000	34.200	30.206	4,588
2025-02-18	34.950	35.000	34.200	34.200	30.206	7,892
2025-02-17	34.900	35.300	34.900	35.000	30.913	3,573
2025-02-14	34.800	35.150	34.600	34.950	30.869	5,364
2025-02-13	35.250	35.350	34.850	34.850	30.781	3,611
2025-02-12	34.700	35.350	34.700	35.150	31.045	6,734
2025-02-11	34.800	34.950	34.700	34.750	30.692	3,880
2025-02-10	34.800	34.950	34.700	34.900	30.825	2,630
2025-02-07	35.050	35.150	34.600	34.750	30.692	6,175
2025-02-06	34.550	35.250	34.450	34.950	30.869	5,886
2025-02-05	34.850	35.000	34.400	34.550	30.516	6,168
2025-02-04	34.800	34.950	34.600	34.700	30.648	2,566
2025-02-03	34.800	35.000	34.400	34.800	30.736	9,535
2025-01-31	34.700	35.550	34.400	35.200	31.090	11,436
2025-01-30	34.200	35.000	34.200	34.700	30.648	11,361
2025-01-29	34.500	34.600	34.250	34.250	30.251	6,987
2025-01-28	34.550	34.850	34.350	34.400	30.383	5,540
2025-01-27	35.050	35.300	34.400	34.400	30.383	11,518
2025-01-24	35.400	35.650	34.500	35.050	30.957	27,612
2025-01-23	33.500	34.000	32.950	34.000	30.030	24,246
2025-01-22	33.400	33.950	33.100	33.500	29.588	23,423
2025-01-21	33.900	33.950	33.400	33.400	29.500	8,642
2025-01-20	33.800	34.100	33.750	34.000	30.030	12,956
2025-01-17	34.000	34.000	33.550	33.600	29.676	7,637
2025-01-16	34.950	35.000	33.750	34.000	30.030	21,910
2025-01-15	34.800	35.250	34.800	35.000	30.913	14,142
2025-01-14	35.300	35.550	34.800	34.850	30.781	8,353
2025-01-13	35.500	35.500	34.950	35.300	31.178	5,371
2025-01-10	35.900	36.250	35.400	35.750	31.575	4,528
2025-01-09	35.950	36.200	35.800	35.850	31.664	5,676
2025-01-08	35.700	35.700	35.150	35.650	31.487	3,955
2025-01-07	36.400	36.650	35.900	35.900	31.708	2,668
2025-01-06	35.800	36.750	35.800	36.400	32.150	6,260
2025-01-03	36.500	36.650	35.550	35.750	31.575	8,856
2025-01-02	35.850	36.750	35.850	36.400	32.150	6,534
2024-12-31	35.700	35.800	35.500	35.700	31.531	972
2024-12-30	35.300	36.050	35.100	35.750	31.575	8,205
2024-12-27	34.300	35.700	34.300	35.350	31.222	8,545
2024-12-24	34.750	34.800	34.500	34.500	30.471	2,530
2024-12-23	34.600	35.300	34.600	34.800	30.736	11,089
2024-12-20	35.500	35.500	33.550	34.500	30.471	10,564
2024-12-19	35.000	35.650	35.000	35.500	31.355	39,533
2024-12-18	35.300	36.100	35.200	35.600	31.443	10,590
2024-12-17	35.650	35.700	35.050	35.300	31.178	48,122
2024-12-16	35.800	35.850	35.250	35.750	31.575	3,011
2024-12-13	35.100	36.200	35.100	35.900	31.708	2,948
2024-12-12	35.000	35.200	34.700	35.200	31.090	4,239
2024-12-11	36.050	36.050	35.000	35.100	31.001	7,906
2024-12-10	36.150	36.250	35.750	35.950	31.752	2,659
2024-12-09	36.350	36.350	35.850	36.250	32.017	1,499
2024-12-06	35.250	36.150	35.250	36.050	31.840	2,889
2024-12-05	35.350	35.750	35.350	35.350	31.222	15,920
2024-12-04	35.250	36.550	35.250	35.550	31.399	6,538
2024-12-03	35.000	35.450	35.000	35.150	31.045	5,133
2024-12-02	35.650	35.850	35.000	35.000	30.913	4,764

← NewerPage 8 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.