Sword Group S.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	34.000	34.550	33.950	34.200	32.127	12,307
2026-02-09	34.250	34.550	33.850	34.000	31.939	12,726
2026-02-06	34.950	35.150	33.950	34.150	32.080	11,570
2026-02-05	35.200	35.200	34.600	34.850	32.738	13,148
2026-02-04	35.500	35.600	35.050	35.100	32.973	10,622
2026-02-03	36.700	36.700	35.400	35.400	33.255	11,020
2026-02-02	36.000	36.700	35.800	36.500	34.288	7,561
2026-01-30	36.500	36.700	36.050	36.500	34.288	5,603
2026-01-29	36.700	37.200	36.500	36.600	34.382	6,158
2026-01-28	36.900	37.000	35.800	36.600	34.382	14,146
2026-01-27	37.100	37.500	36.800	36.800	34.570	8,845
2026-01-26	36.550	37.400	36.550	37.000	34.758	10,541
2026-01-23	38.100	38.650	36.400	36.400	34.194	21,008
2026-01-22	39.100	39.600	39.050	39.200	36.824	13,475
2026-01-21	38.950	39.050	38.100	38.900	36.542	8,038
2026-01-20	39.100	39.700	38.600	38.850	36.496	18,912
2026-01-19	37.800	38.750	37.750	38.500	36.167	13,792
2026-01-16	38.400	38.700	37.650	37.750	35.462	5,500
2026-01-15	38.150	38.400	37.950	38.400	36.073	7,261
2026-01-14	37.800	38.400	37.550	38.100	35.791	14,848
2026-01-13	37.250	37.550	37.100	37.300	35.039	5,063
2026-01-12	37.150	37.450	36.950	37.350	35.086	6,331
2026-01-09	36.650	37.150	36.250	37.150	34.899	5,629
2026-01-08	36.900	37.100	36.550	36.550	34.335	5,550
2026-01-07	36.300	37.100	36.300	37.000	34.758	7,133
2026-01-06	36.000	36.450	35.800	36.400	34.194	10,107
2026-01-05	35.800	36.000	35.300	36.000	33.818	4,890
2026-01-02	35.900	36.000	35.300	35.700	33.536	9,072
2025-12-31	35.850	36.000	35.800	35.900	33.724	929
2025-12-30	35.750	35.950	35.600	35.750	33.583	3,252
2025-12-29	35.650	36.000	35.350	35.650	33.489	4,474
2025-12-24	35.650	35.650	35.450	35.450	33.302	2,121
2025-12-23	34.800	35.600	34.700	35.550	33.396	13,140
2025-12-22	35.000	35.100	34.650	35.000	32.879	13,698
2025-12-19	35.200	35.400	35.000	35.400	33.255	6,652
2025-12-18	35.250	35.350	34.850	35.100	32.973	6,983
2025-12-17	35.400	35.500	35.000	35.350	33.208	7,969
2025-12-16	36.200	36.200	35.500	35.500	33.349	2,302
2025-12-15	35.700	36.550	35.650	36.200	34.006	6,839
2025-12-12	35.000	35.700	35.000	35.650	33.489	13,317
2025-12-11	35.000	35.400	35.000	35.400	33.255	2,902
2025-12-10	35.850	35.850	34.950	35.100	32.973	6,626
2025-12-09	36.450	36.600	35.750	35.800	33.630	6,622
2025-12-08	36.400	36.750	36.050	36.250	34.053	6,596
2025-12-05	36.750	36.750	36.300	36.300	34.100	3,211
2025-12-04	36.400	36.750	36.350	36.700	34.476	8,064
2025-12-03	35.800	36.500	35.700	36.500	34.288	6,743
2025-12-02	35.950	36.200	35.600	35.700	33.536	4,312
2025-12-01	35.800	35.850	35.000	35.850	33.677	6,623
2025-11-28	35.200	35.700	35.150	35.700	33.536	5,662
2025-11-27	35.000	35.200	34.850	35.100	32.973	3,596
2025-11-26	35.350	35.350	34.850	34.900	32.785	4,074
2025-11-25	35.150	35.250	34.700	35.250	33.114	5,398
2025-11-24	34.500	35.200	34.500	35.050	32.926	2,385
2025-11-21	34.400	34.650	34.300	34.450	32.362	5,359
2025-11-20	34.600	35.200	34.500	34.500	32.409	6,207
2025-11-19	34.750	34.900	34.350	34.500	32.409	15,018
2025-11-18	35.300	35.450	34.700	34.750	32.644	6,985
2025-11-17	35.900	36.100	35.300	35.500	33.349	7,549
2025-11-14	35.550	35.750	35.150	35.750	33.583	4,989

← NewerPage 4 of 5 · 256 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.