Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	42.478	42.546	42.478	42.499	35.877	135
2023-08-14	42.200	42.546	42.200	42.546	35.916	368
2023-08-11	42.100	42.150	42.046	42.124	35.560	185
2023-08-10	42.150	42.150	42.046	42.046	35.494	589
2023-08-09	42.213	42.213	41.999	41.999	35.455	184
2023-08-08	42.350	42.350	42.200	42.200	35.624	266
2023-08-07	42.200	42.300	42.143	42.300	35.709	202
2023-08-04	42.250	42.350	42.200	42.200	35.624	92
2023-08-03	41.500	42.150	41.500	42.150	35.582	506
2023-08-02	42.000	42.000	41.574	41.599	35.117	767
2023-08-01	42.450	42.450	41.900	41.999	35.455	457
2023-07-31	43.200	43.300	42.501	42.501	35.879	924
2023-07-28	42.200	43.350	42.200	43.199	36.468	1,385
2023-07-27	41.550	42.250	41.550	41.990	35.447	222
2023-07-26	41.050	41.750	40.950	41.554	35.079	700
2023-07-25	41.100	41.100	40.867	40.946	34.566	545
2023-07-24	41.050	41.199	40.996	40.996	34.608	813
2023-07-21	42.000	42.050	41.400	41.505	35.037	274
2023-07-20	41.150	41.500	41.150	41.450	34.991	479
2023-07-19	41.350	41.350	41.100	41.200	34.780	562
2023-07-18	41.750	41.850	41.200	41.300	34.864	2,719
2023-07-17	42.250	42.250	41.750	41.750	35.244	218
2023-07-14	42.300	42.300	42.050	42.152	35.583	337
2023-07-13	42.200	42.300	42.149	42.150	35.582	253
2023-07-12	42.300	42.400	42.280	42.280	35.691	5,287
2023-07-11	41.450	42.300	41.450	42.066	35.511	371
2023-07-10	41.750	41.800	41.450	41.701	35.203	619
2023-07-07	42.150	42.150	41.549	41.549	35.075	98
2023-07-06	42.300	42.400	42.000	42.199	35.624	405
2023-07-05	41.350	42.501	41.300	42.501	35.878	1,696
2023-07-04	41.200	41.200	40.708	40.949	34.568	452
2023-07-03	41.100	41.550	40.700	40.845	34.480	3,398
2023-06-30	41.200	41.200	41.050	41.124	34.716	865
2023-06-29	40.850	41.400	40.750	41.349	34.906	999
2023-06-28	40.600	40.800	40.207	40.800	34.442	461
2023-06-27	40.800	40.890	40.396	40.400	34.105	716
2023-06-26	41.400	41.500	41.246	41.246	34.819	428
2023-06-23	41.400	41.550	41.400	41.550	35.075	275
2023-06-22	41.550	41.650	41.365	41.650	35.160	311
2023-06-21	41.550	41.800	41.546	41.549	35.075	637
2023-06-20	41.550	41.550	41.347	41.449	34.991	521
2023-06-19	41.300	41.900	41.300	41.661	35.169	767
2023-06-16	41.400	41.800	41.400	41.446	34.988	475
2023-06-15	40.600	41.400	40.450	41.399	34.948	682
2023-06-14	41.550	41.550	40.600	41.001	34.612	918
2023-06-13	41.650	41.650	41.525	41.599	35.117	346
2023-06-12	41.800	41.800	41.399	41.399	34.948	543
2023-06-09	41.650	41.650	41.400	41.550	35.075	236
2023-06-08	41.150	41.549	41.150	41.549	35.075	1,072
2023-06-07	41.600	42.200	41.600	41.851	35.329	524
2023-06-06	40.350	40.550	40.246	40.246	33.975	341
2023-06-05	41.050	41.050	40.751	40.751	34.401	77
2023-06-02	39.900	40.650	39.900	40.601	34.274	1,060
2023-06-01	39.800	40.001	39.800	40.001	33.767	329
2023-05-31	39.800	39.800	39.550	39.651	33.472	129
2023-05-30	39.300	40.000	39.300	39.750	33.556	1,336
2023-05-26	39.650	39.700	39.500	39.500	33.345	122
2023-05-25	39.600	39.600	39.000	39.001	32.923	601
2023-05-24	40.000	40.000	39.750	39.799	33.598	612
2023-05-23	40.650	40.650	40.250	40.499	34.189	359

← NewerPage 13 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.