Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	40.650	41.425	40.400	41.425	33.581	907
2022-11-23	40.500	40.500	40.051	40.248	32.627	137
2022-11-22	40.600	40.857	40.422	40.857	33.121	161
2022-11-21	40.200	40.200	39.864	39.891	32.338	195
2022-11-18	40.100	40.200	40.000	40.150	32.547	336
2022-11-17	39.600	40.250	39.300	40.200	32.588	1,489
2022-11-16	38.950	39.450	38.950	39.273	31.836	1,493
2022-11-15	38.950	39.051	38.746	39.051	31.656	834
2022-11-14	39.350	39.350	38.796	38.800	31.453	743
2022-11-11	40.000	40.050	39.450	40.050	32.466	112
2022-11-10	39.750	40.450	39.750	40.100	32.507	939
2022-11-09	38.300	39.550	38.179	39.000	31.615	323
2022-11-08	38.150	38.350	38.000	38.000	30.805	3,277
2022-11-07	38.150	38.151	38.150	38.151	30.927	155
2022-11-04	38.750	38.750	38.200	38.200	30.967	354
2022-11-03	38.350	38.400	38.339	38.359	31.096	714
2022-11-02	38.250	38.950	38.250	38.550	31.250	481
2022-11-01	38.700	38.700	38.149	38.150	30.926	199
2022-10-31	39.100	39.100	38.150	38.150	30.926	483
2022-10-28	39.150	39.200	39.122	39.122	31.714	304
2022-10-27	39.500	39.550	39.413	39.450	31.980	227
2022-10-26	40.600	40.750	39.796	39.796	32.260	692
2022-10-25	40.650	40.650	40.496	40.496	32.828	328
2022-10-24	39.250	41.050	39.250	40.375	32.730	742
2022-10-21	39.050	39.054	38.982	39.054	31.659	526
2022-10-20	39.132	39.132	39.094	39.094	31.692	328
2022-10-19	39.350	39.500	39.150	39.150	31.737	158
2022-10-18	39.131	39.131	39.131	39.131	31.721	244
2022-10-17	39.600	39.600	38.850	39.004	31.618	1,485
2022-10-14	39.350	39.700	39.200	39.585	32.089	1,093
2022-10-13	38.813	39.150	38.642	39.150	31.737	1,235
2022-10-12	38.250	38.600	38.250	38.499	31.209	531
2022-10-11	37.850	39.050	37.850	38.063	30.855	1,268
2022-10-10	37.800	37.950	37.549	37.646	30.517	325
2022-10-07	37.200	38.200	37.200	37.550	30.440	379
2022-10-06	37.600	37.995	37.480	37.995	30.800	515
2022-10-05	38.150	38.150	37.850	37.850	30.683	209
2022-10-04	38.400	38.400	37.899	37.900	30.723	945
2022-10-03	36.500	37.850	36.500	37.850	30.683	273
2022-09-30	36.600	36.600	36.388	36.500	29.589	406
2022-09-29	36.700	36.700	36.096	36.100	29.264	929
2022-09-28	38.150	38.150	36.700	36.700	29.751	425
2022-09-27	37.713	37.899	37.650	37.850	30.683	786
2022-09-26	37.051	37.300	37.051	37.300	30.237	520
2022-09-23	36.999	37.287	36.875	37.000	29.994	811
2022-09-22	37.802	37.802	37.700	37.700	30.561	223
2022-09-21	38.542	38.559	38.542	38.550	31.250	241
2022-09-20	38.563	38.563	38.496	38.500	31.210	305
2022-09-16	39.100	39.100	38.993	38.993	31.610	371
2022-09-15	38.999	39.199	38.999	39.199	31.777	66
2022-09-14	39.200	39.200	38.900	38.900	31.534	157
2022-09-13	39.499	39.500	39.399	39.485	32.008	579
2022-09-12	39.400	39.400	38.899	38.900	31.534	308
2022-09-09	39.350	39.350	38.896	38.900	31.534	799
2022-09-08	39.000	39.004	38.849	38.850	31.494	759
2022-09-07	38.900	38.996	38.250	38.250	31.007	1,011
2022-09-06	39.251	39.400	39.075	39.075	31.676	343
2022-09-05	39.450	39.700	39.278	39.700	32.183	281
2022-09-02	40.004	40.329	39.950	40.329	32.693	929
2022-09-01	38.950	39.200	38.842	39.200	31.777	193

← NewerPage 16 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.