Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	40.700	40.784	40.600	40.607	34.279	817
2023-05-19	41.200	41.200	40.899	40.900	34.527	81
2023-05-18	41.100	41.100	40.822	40.822	34.461	230
2023-05-17	40.200	40.500	40.150	40.300	34.020	418
2023-05-16	40.950	41.000	40.600	40.999	34.611	285
2023-05-15	41.100	41.100	40.050	40.650	34.315	1,418
2023-05-12	41.450	41.450	40.925	41.000	34.611	258
2023-05-11	41.600	41.750	40.850	41.001	34.612	434
2023-05-10	41.550	41.550	41.050	41.051	34.654	345
2023-05-09	42.150	42.150	41.699	41.700	35.202	1,525
2023-05-05	42.700	42.785	42.696	42.742	36.081	448
2023-05-04	42.850	42.850	42.596	42.600	35.962	612
2023-05-03	42.700	42.749	42.450	42.749	36.088	747
2023-05-02	43.200	43.200	41.800	42.800	36.131	607
2023-04-28	43.500	43.814	43.385	43.600	35.344	1,172
2023-04-27	42.650	43.100	42.500	42.750	34.655	683
2023-04-26	43.800	43.850	42.349	42.499	34.452	449
2023-04-25	43.800	44.100	43.722	43.799	35.506	691
2023-04-24	43.400	43.800	43.400	43.768	35.480	577
2023-04-21	43.200	43.200	43.099	43.099	34.938	534
2023-04-20	43.550	43.850	43.550	43.850	35.546	297
2023-04-19	44.500	44.500	43.696	43.696	35.422	755
2023-04-18	44.100	44.500	44.100	44.478	36.056	538
2023-04-17	43.950	44.350	43.850	44.000	35.668	921
2023-04-14	43.550	43.626	43.250	43.550	35.304	1,640
2023-04-13	42.950	43.400	42.950	43.200	35.019	308
2023-04-12	43.150	43.400	43.047	43.047	34.896	277
2023-04-11	43.200	43.650	43.200	43.649	35.384	130
2023-04-06	43.100	43.399	43.100	43.399	35.182	67
2023-04-05	43.400	43.600	43.150	43.246	35.057	646
2023-04-04	43.700	44.100	43.600	43.600	35.344	605
2023-04-03	43.950	43.950	43.075	43.681	35.410	486
2023-03-31	44.000	44.708	43.500	43.799	35.506	408
2023-03-30	44.850	44.850	44.443	44.505	36.078	565
2023-03-29	45.100	45.100	44.425	44.499	36.073	619
2023-03-28	45.350	45.350	44.799	44.849	36.357	532
2023-03-27	46.150	46.150	45.200	45.200	36.641	1,092
2023-03-24	45.600	45.700	45.200	45.600	36.965	666
2023-03-23	45.350	45.750	45.180	45.550	36.925	468
2023-03-22	45.650	45.685	45.249	45.250	36.682	344
2023-03-21	44.800	45.450	44.773	45.450	36.844	490
2023-03-20	43.900	44.300	43.900	44.200	35.831	320
2023-03-17	45.400	45.400	44.146	44.150	35.790	323
2023-03-16	44.400	44.949	44.400	44.800	36.317	789
2023-03-15	45.450	45.500	44.200	44.400	35.993	809
2023-03-14	44.500	45.200	44.500	45.000	36.479	512
2023-03-13	44.750	44.800	44.250	44.649	36.195	835
2023-03-10	46.000	46.000	44.949	44.949	36.438	616
2023-03-09	47.050	47.400	46.400	46.400	37.614	573
2023-03-08	48.000	48.901	48.000	48.900	39.641	836
2023-03-07	47.100	47.151	47.025	47.145	38.218	8,601
2023-03-06	47.200	47.650	47.150	47.222	38.281	592
2023-03-03	47.500	47.500	46.900	47.150	38.222	220
2023-03-02	47.800	48.150	47.800	47.950	38.870	136
2023-03-01	47.100	47.750	47.100	47.700	38.668	192
2023-02-28	47.100	47.100	45.150	47.000	38.100	871
2023-02-27	47.100	47.200	46.708	46.999	38.100	265
2023-02-24	46.750	46.750	46.199	46.200	37.452	286
2023-02-23	47.000	47.000	46.599	46.700	37.857	320
2023-02-22	47.100	47.150	47.000	47.000	38.100	314

← NewerPage 14 of 20 · 1,178 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.