Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	35.450	35.450	35.450	35.450	31.326	1
2024-04-30	36.700	36.700	35.800	35.850	31.679	1
2024-04-29	38.500	38.500	38.000	38.050	32.121	20
2024-04-26	38.050	38.352	37.300	38.308	32.339	781
2024-04-25	36.100	36.201	36.100	36.200	30.559	304
2024-04-24	35.400	36.100	35.389	36.100	30.475	359
2024-04-23	35.283	35.401	35.283	35.400	29.884	401
2024-04-22	35.206	35.206	35.097	35.100	29.631	1,158
2024-04-19	34.600	34.654	34.524	34.550	29.166	185
2024-04-18	34.900	35.004	34.794	34.997	29.543	454
2024-04-17	34.950	35.223	34.897	34.897	29.459	317
2024-04-16	35.398	35.461	35.347	35.347	29.839	239
2024-04-15	35.604	35.944	35.546	35.546	30.007	432
2024-04-12	36.200	36.629	36.196	36.196	30.556	375
2024-04-11	36.456	36.456	36.147	36.246	30.598	263
2024-04-10	36.550	36.550	36.146	36.146	30.514	340
2024-04-09	36.798	37.106	36.531	36.658	30.946	648
2024-04-08	36.529	36.851	36.529	36.851	31.108	266
2024-04-05	36.602	36.764	36.597	36.600	30.897	503
2024-04-04	37.100	37.187	37.023	37.100	31.319	422
2024-04-03	36.550	37.051	36.550	37.050	31.277	448
2024-04-02	36.800	37.757	36.700	36.846	31.104	620
2024-03-28	37.550	37.646	37.550	37.646	31.780	401
2024-03-27	37.600	37.608	37.500	37.550	31.699	574
2024-03-26	37.289	37.399	37.275	37.300	31.488	472
2024-03-25	36.850	37.467	36.850	37.467	31.628	194
2024-03-22	37.000	37.304	36.948	36.950	31.192	245
2024-03-21	37.098	37.098	36.680	36.924	31.171	648
2024-03-20	36.602	36.629	36.374	36.604	30.900	256
2024-03-19	37.150	37.300	36.596	36.596	30.894	481
2024-03-18	37.450	37.586	37.450	37.451	31.615	175
2024-03-15	37.502	37.502	37.174	37.174	31.381	995
2024-03-14	37.250	37.500	37.146	37.146	31.358	479
2024-03-13	37.300	37.514	37.300	37.400	31.572	238
2024-03-12	37.100	37.545	37.100	37.246	31.442	845
2024-03-11	37.002	37.002	36.546	37.001	31.235	758
2024-03-08	37.900	37.900	36.900	37.001	31.235	6,237
2024-03-07	37.700	38.100	37.298	37.299	31.487	4,562
2024-03-06	35.900	35.944	35.750	35.821	30.240	176
2024-03-05	35.664	35.700	35.664	35.700	30.137	177
2024-03-04	36.198	36.199	36.198	36.199	30.559	90
2024-03-01	35.800	35.850	35.800	35.847	30.261	108
2024-02-29	35.601	35.999	35.601	35.996	30.387	302
2024-02-28	36.500	36.850	35.800	35.949	30.348	428
2024-02-27	36.450	36.700	36.370	36.549	30.854	243
2024-02-26	36.850	36.850	36.369	36.450	30.770	272
2024-02-23	36.900	36.946	36.550	36.946	31.189	105
2024-02-22	36.500	36.949	36.204	36.650	30.939	424
2024-02-21	35.950	36.049	35.800	36.046	30.429	451
2024-02-20	36.198	36.198	35.704	36.049	30.432	326
2024-02-19	35.500	35.950	35.418	35.946	30.345	457
2024-02-16	35.400	35.800	35.350	35.649	30.094	3,541
2024-02-15	35.787	35.787	35.549	35.700	30.137	120
2024-02-14	35.250	35.901	35.250	35.901	30.306	89
2024-02-13	35.500	35.500	35.150	35.200	29.715	230
2024-02-12	35.800	35.898	35.785	35.872	30.282	475
2024-02-09	35.413	35.640	35.301	35.301	29.800	528
2024-02-08	35.741	36.251	35.741	36.250	30.601	331
2024-02-07	36.250	36.250	35.690	35.701	30.138	217
2024-02-06	36.350	36.350	36.032	36.032	30.417	544

← NewerPage 10 of 20 · 1,172 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.