Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	36.050	36.250	36.000	36.000	30.368	3,533
2023-10-02	36.050	36.500	36.050	36.250	30.579	2,958
2023-09-29	37.050	37.150	36.250	36.250	30.579	3,532
2023-09-28	36.750	36.900	36.500	36.900	31.127	3,246
2023-09-27	35.400	36.750	35.400	36.450	30.748	7,487
2023-09-26	35.400	35.600	35.300	35.300	29.778	2,985
2023-09-25	36.400	36.400	35.200	35.350	29.820	4,457
2023-09-22	37.000	37.000	36.050	36.400	30.706	3,570
2023-09-21	37.200	37.200	36.900	37.000	31.212	3,149
2023-09-20	37.300	37.500	37.150	37.150	31.338	9,265
2023-09-19	37.700	37.800	37.250	37.250	31.423	3,482
2023-09-18	38.700	38.700	37.800	37.800	31.887	3,072
2023-09-15	38.550	38.700	38.400	38.500	32.477	3,633
2023-09-14	39.050	39.150	38.450	38.450	32.435	5,078
2023-09-13	39.600	39.600	39.100	39.100	32.983	2,410
2023-09-12	39.600	39.800	39.400	39.400	33.236	2,882
2023-09-11	39.800	40.000	39.700	39.700	33.489	1,155
2023-09-08	39.900	40.200	39.750	39.900	33.658	2,620
2023-09-07	40.600	40.600	39.250	39.900	33.658	5,858
2023-09-06	41.500	41.500	40.700	40.700	34.333	4,106
2023-09-05	41.600	41.600	41.400	41.550	35.050	2,233
2023-09-04	41.650	41.800	41.600	41.600	35.092	3,560
2023-09-01	41.700	41.750	41.650	41.700	35.176	557
2023-08-31	41.800	41.800	41.700	41.700	35.176	2,274
2023-08-30	41.650	41.800	41.550	41.800	35.261	903
2023-08-29	41.950	41.950	41.650	41.700	35.176	962
2023-08-28	42.050	42.050	41.750	41.950	35.387	2,399
2023-08-25	42.050	42.100	41.550	41.950	35.387	2,001
2023-08-24	41.850	42.150	41.850	42.050	35.472	810
2023-08-23	42.200	42.250	41.850	41.850	35.303	1,826
2023-08-22	42.250	42.250	42.000	42.200	35.598	2,240
2023-08-21	42.250	42.250	42.050	42.250	35.640	467
2023-08-18	42.200	42.350	42.000	42.350	35.725	6,392
2023-08-17	42.300	42.300	42.000	42.200	35.598	1,744
2023-08-16	42.550	42.700	42.200	42.200	35.598	12,151
2023-08-15	42.500	42.600	42.500	42.500	35.851	599
2023-08-14	42.200	42.550	42.200	42.550	35.893	1,455
2023-08-11	42.050	42.200	42.000	42.050	35.472	767
2023-08-10	42.100	42.150	42.050	42.050	35.472	840
2023-08-09	42.200	42.400	42.000	42.000	35.429	1,946
2023-08-08	42.300	42.400	42.200	42.200	35.598	2,140
2023-08-07	42.150	42.300	42.150	42.300	35.683	484
2023-08-04	42.050	42.450	42.050	42.200	35.598	1,776
2023-08-03	41.500	42.150	41.400	42.150	35.556	4,307
2023-08-02	42.000	42.000	41.550	41.600	35.092	1,578
2023-08-01	42.450	42.500	41.900	42.000	35.429	1,638
2023-07-31	43.300	43.350	42.500	42.500	35.851	3,460
2023-07-28	42.100	43.500	41.900	43.200	36.442	8,281
2023-07-27	41.650	42.200	41.650	42.100	35.514	2,902
2023-07-26	40.900	41.750	40.750	41.550	35.050	5,042
2023-07-25	41.000	41.000	40.800	40.950	34.544	2,260
2023-07-24	41.400	41.400	41.000	41.000	34.586	3,478
2023-07-21	41.550	42.150	41.400	41.500	35.008	4,773
2023-07-20	41.300	41.600	41.100	41.450	34.966	994
2023-07-19	41.200	41.350	41.050	41.200	34.755	1,740
2023-07-18	41.800	41.850	41.100	41.300	34.839	4,603
2023-07-17	42.150	42.150	41.750	41.750	35.219	886
2023-07-14	42.150	42.250	42.000	42.150	35.556	1,133
2023-07-13	42.300	42.300	42.000	42.150	35.556	1,283
2023-07-12	42.300	42.500	42.000	42.300	35.683	5,195

← NewerPage 14 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.