Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	35.700	35.769	35.350	35.450	29.926	2,382
2023-11-07	35.300	35.902	35.300	35.900	30.306	837
2023-11-06	35.250	36.450	34.900	36.450	30.770	1,412
2023-11-03	36.050	36.700	36.050	36.300	30.643	3,211
2023-11-02	35.500	36.450	35.421	35.854	30.267	2,427
2023-11-01	34.900	35.450	34.900	35.050	29.588	1,040
2023-10-31	34.800	35.200	34.250	34.350	28.997	2,211
2023-10-30	31.500	34.393	31.500	33.382	28.181	2,079
2023-10-27	32.000	32.000	30.797	30.800	26.001	2,260
2023-10-26	31.050	31.900	30.845	31.850	26.887	2,573
2023-10-25	30.600	30.757	30.450	30.597	25.829	931
2023-10-24	30.750	30.850	30.550	30.550	25.789	242
2023-10-23	30.380	30.950	30.380	30.950	26.127	599
2023-10-20	32.000	32.000	31.150	31.200	26.338	654
2023-10-19	31.550	31.900	31.100	31.900	26.929	487
2023-10-18	31.500	31.702	31.468	31.700	26.760	901
2023-10-17	30.250	30.550	29.650	30.500	25.747	1,248
2023-10-16	32.000	32.000	30.248	30.250	25.536	2,998
2023-10-13	31.850	32.300	31.500	32.001	27.014	742
2023-10-12	32.350	32.706	32.000	32.000	27.013	547
2023-10-11	33.300	33.300	32.500	32.500	27.436	519
2023-10-10	33.300	33.510	33.000	33.451	28.238	579
2023-10-09	33.650	34.100	33.650	33.651	28.407	1,147
2023-10-06	35.550	35.550	35.197	35.479	29.950	2,967
2023-10-05	36.150	36.500	35.698	35.699	30.137	413
2023-10-04	35.750	35.921	35.705	35.800	30.221	914
2023-10-03	36.050	36.200	35.996	35.996	30.387	1,503
2023-10-02	36.100	36.350	36.100	36.247	30.599	816
2023-09-29	36.900	37.100	36.246	36.246	30.598	905
2023-09-28	36.750	36.902	36.650	36.900	31.150	710
2023-09-27	35.400	36.750	35.400	36.449	30.770	1,172
2023-09-26	35.500	35.500	35.297	35.304	29.802	419
2023-09-25	36.400	36.400	35.350	35.350	29.842	317
2023-09-22	36.550	36.675	36.250	36.400	30.728	769
2023-09-21	37.100	37.150	36.933	37.000	31.234	607
2023-09-20	37.350	37.500	37.150	37.150	31.361	703
2023-09-19	37.900	37.900	37.246	37.250	31.446	911
2023-09-18	38.350	38.350	37.923	37.923	32.013	1,420
2023-09-15	38.600	38.650	38.419	38.500	32.501	649
2023-09-14	39.200	39.200	38.449	38.449	32.458	724
2023-09-13	39.550	39.550	39.096	39.096	33.004	369
2023-09-12	39.700	39.700	39.399	39.399	33.260	310
2023-09-11	39.750	39.758	39.696	39.696	33.510	197
2023-09-08	40.000	40.000	39.781	39.896	33.679	667
2023-09-07	40.300	40.300	39.530	39.899	33.682	534
2023-09-06	41.600	41.600	40.700	41.067	34.668	345
2023-09-05	41.550	41.550	41.480	41.534	35.062	499
2023-09-04	41.600	41.700	41.596	41.596	35.114	2,850
2023-09-01	41.723	41.723	41.693	41.701	35.203	1,262
2023-08-31	41.800	41.800	41.696	41.700	35.202	515
2023-08-30	41.700	41.799	41.593	41.597	35.115	470
2023-08-29	41.850	41.850	41.696	41.696	35.199	4,352
2023-08-25	42.100	42.100	41.650	41.946	35.410	599
2023-08-24	41.950	42.100	41.950	42.100	35.540	35
2023-08-23	42.100	42.250	41.849	41.849	35.328	364
2023-08-22	42.200	42.250	41.999	42.199	35.624	1,908
2023-08-21	42.200	42.255	42.150	42.250	35.666	65
2023-08-18	42.250	42.349	42.149	42.349	35.750	629
2023-08-17	42.150	42.350	42.150	42.199	35.624	276
2023-08-16	42.600	42.600	42.196	42.299	35.708	478

← NewerPage 12 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.