Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	35.300	36.000	35.150	35.950	31.752	2,586
2024-11-28	34.600	35.450	34.600	35.400	31.266	3,139
2024-11-27	35.500	35.700	34.700	34.700	30.648	4,230
2024-11-26	35.700	35.700	35.000	35.500	31.355	6,668
2024-11-25	35.600	36.050	35.600	35.800	31.620	4,667
2024-11-22	35.700	35.950	35.400	35.650	31.487	2,064
2024-11-21	35.650	35.850	35.300	35.650	31.487	2,060
2024-11-20	36.100	36.500	35.600	35.600	31.443	1,779
2024-11-19	36.750	36.850	35.800	36.100	31.885	7,340
2024-11-18	36.400	36.850	36.400	36.700	32.414	3,965
2024-11-15	36.600	36.800	35.800	36.500	32.238	5,637
2024-11-14	36.000	37.000	36.000	36.800	32.503	6,240
2024-11-13	36.050	36.200	35.700	36.000	31.796	7,431
2024-11-12	35.700	36.000	35.400	36.000	31.796	5,799
2024-11-11	35.500	35.850	35.450	35.650	31.487	1,917
2024-11-08	35.550	36.100	35.400	35.400	31.266	2,946
2024-11-07	35.400	35.700	35.250	35.550	31.399	1,443
2024-11-06	34.900	36.000	34.900	35.300	31.178	3,911
2024-11-05	34.950	35.250	34.850	35.000	30.913	1,116
2024-11-04	34.600	35.300	34.600	34.950	30.869	2,875
2024-11-01	35.650	35.800	34.500	34.600	30.560	5,190
2024-10-31	35.600	36.000	35.600	35.700	31.531	4,407
2024-10-30	36.000	36.000	35.600	35.700	31.531	6,552
2024-10-29	36.100	36.350	35.900	36.000	31.796	4,738
2024-10-28	36.900	37.150	35.900	36.200	31.973	3,586
2024-10-25	36.600	36.900	35.550	36.700	32.414	11,851
2024-10-24	36.000	36.500	35.750	36.500	32.238	8,394
2024-10-23	36.650	36.700	35.900	36.000	31.796	2,733
2024-10-22	36.700	36.700	36.450	36.600	32.326	2,627
2024-10-21	36.600	37.200	36.500	36.850	32.547	3,054
2024-10-18	36.850	37.050	36.550	36.600	32.326	1,616
2024-10-17	36.850	37.000	36.700	36.750	32.459	2,337
2024-10-16	36.000	36.700	35.900	36.550	32.282	2,679
2024-10-15	36.250	36.700	35.700	36.100	31.885	2,775
2024-10-14	36.100	36.200	35.900	36.200	31.973	1,322
2024-10-11	35.400	36.200	35.300	36.100	31.885	2,010
2024-10-10	35.850	35.950	35.200	35.200	31.090	2,992
2024-10-09	35.600	36.250	35.600	36.000	31.796	2,172
2024-10-08	36.050	36.100	35.600	35.800	31.620	1,473
2024-10-07	36.300	36.400	35.900	36.250	32.017	2,531
2024-10-04	35.800	36.650	35.800	36.250	32.017	3,081
2024-10-03	36.650	36.850	35.800	35.800	31.620	5,919
2024-10-02	35.900	36.650	35.600	36.650	32.370	3,792
2024-10-01	36.650	36.700	35.900	36.000	31.796	4,726
2024-09-30	37.000	37.150	36.300	36.650	32.370	20,617
2024-09-27	37.850	37.850	37.000	37.000	32.679	8,506
2024-09-26	37.200	38.250	37.150	37.900	33.474	4,686
2024-09-25	36.750	37.100	35.600	37.100	32.768	16,716
2024-09-24	38.250	38.950	36.850	36.850	32.547	23,418
2024-09-23	38.500	38.500	38.050	38.350	33.872	10,434
2024-09-20	38.350	39.150	37.600	38.300	33.828	13,761
2024-09-19	37.750	38.550	37.750	38.200	33.739	15,933
2024-09-18	38.600	38.600	37.050	37.650	33.254	19,267
2024-09-17	37.600	38.800	36.900	38.800	34.269	22,371
2024-09-16	35.950	37.750	35.850	37.500	33.121	28,356
2024-09-13	33.150	36.350	33.150	35.850	31.664	33,983
2024-09-12	31.700	33.050	31.700	32.900	29.058	6,797
2024-09-11	30.800	31.700	30.800	31.450	27.778	10,379
2024-09-10	30.050	30.800	29.850	30.700	27.115	7,248
2024-09-09	30.250	30.700	30.050	30.050	26.541	4,681

← NewerPage 9 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.