Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	47.200	47.200	46.995	47.041	38.134	203
2023-02-20	47.600	47.600	46.900	46.900	38.019	318
2023-02-17	47.250	47.499	47.250	47.499	38.505	188
2023-02-16	47.850	47.850	47.595	47.650	38.627	295
2023-02-15	47.650	47.650	47.495	47.495	38.502	63
2023-02-14	47.500	47.649	45.855	46.661	37.826	488
2023-02-13	45.500	45.600	45.303	45.600	36.965	40
2023-02-10	46.700	46.700	45.450	45.450	36.844	490
2023-02-09	46.800	46.900	46.492	46.800	37.938	123
2023-02-08	46.900	46.900	46.145	46.145	37.407	139
2023-02-07	46.400	46.751	46.400	46.745	37.894	102
2023-02-06	45.900	46.000	45.750	45.899	37.208	123
2023-02-03	45.350	45.801	44.950	45.801	37.128	158
2023-02-02	45.300	45.426	45.200	45.200	36.641	295
2023-02-01	44.700	44.958	44.700	44.944	36.434	222
2023-01-31	44.700	44.800	44.698	44.719	36.251	71
2023-01-30	44.800	44.850	44.550	44.550	36.114	91
2023-01-27	44.850	44.900	44.550	44.849	36.357	236
2023-01-26	44.850	44.900	44.477	44.800	36.317	417
2023-01-25	42.800	43.800	42.800	43.751	35.466	69
2023-01-24	42.550	42.554	42.400	42.554	34.496	139
2023-01-23	42.100	42.800	42.100	42.500	34.452	351
2023-01-20	42.400	42.400	42.161	42.161	34.178	171
2023-01-19	42.500	42.558	42.400	42.449	34.411	251
2023-01-18	42.600	42.650	42.446	42.500	34.452	332
2023-01-17	42.600	42.600	42.600	42.600	34.533	35
2023-01-16	40.350	41.950	40.350	41.900	33.966	355
2023-01-13	40.150	40.200	39.996	40.101	32.507	392
2023-01-12	40.100	40.100	39.849	39.849	32.304	374
2023-01-11	40.150	40.150	39.849	39.896	32.342	312
2023-01-10	40.050	40.050	39.850	39.850	32.304	124
2023-01-09	40.145	40.145	40.145	40.145	32.543	191
2023-01-06	40.700	40.700	39.950	40.145	32.543	68
2023-01-05	40.600	40.701	40.500	40.700	32.993	396
2023-01-04	40.594	40.594	40.549	40.549	32.871	123
2023-01-03	40.500	40.800	40.500	40.601	32.913	205
2022-12-30	39.250	39.250	39.050	39.050	31.656	54
2022-12-29	39.200	39.250	39.200	39.225	31.798	211
2022-12-28	39.458	39.500	39.458	39.500	32.020	14
2022-12-23	39.550	39.550	39.501	39.507	32.026	288
2022-12-22	40.125	40.125	39.196	39.201	31.778	110
2022-12-21	40.500	40.500	40.149	40.149	32.546	350
2022-12-20	40.500	40.500	40.345	40.350	32.710	94
2022-12-19	40.450	40.596	40.428	40.596	32.909	169
2022-12-16	40.300	40.500	40.200	40.500	32.831	481
2022-12-15	41.200	41.200	40.396	40.400	32.750	713
2022-12-14	40.550	40.704	40.550	40.700	32.993	130
2022-12-13	39.750	40.950	39.750	40.501	32.832	569
2022-12-12	39.400	39.400	39.328	39.328	31.881	148
2022-12-09	39.350	39.350	39.150	39.200	31.777	124
2022-12-08	39.250	39.300	39.200	39.200	31.777	82
2022-12-07	39.550	39.550	38.996	39.503	32.023	524
2022-12-06	39.400	39.400	39.025	39.025	31.635	244
2022-12-05	39.600	39.650	39.446	39.450	31.980	289
2022-12-02	40.050	40.150	39.920	39.923	32.363	165
2022-12-01	41.600	41.600	40.400	40.864	33.126	1,253
2022-11-30	41.100	41.100	40.550	40.950	33.196	528
2022-11-29	40.750	41.000	40.750	40.950	33.196	215
2022-11-28	40.850	41.395	40.850	41.176	33.379	310
2022-11-25	41.000	41.296	41.000	41.292	33.473	204

← NewerPage 15 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.