Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	40.100	40.100	39.782	40.000	32.426	960
2022-08-30	39.800	40.000	39.800	40.000	32.426	403
2022-08-26	40.688	40.688	40.400	40.400	32.750	207
2022-08-25	41.400	41.400	41.000	41.000	33.236	78
2022-08-24	40.072	40.450	40.072	40.450	32.791	183
2022-08-23	40.200	40.200	39.999	39.999	32.425	243
2022-08-22	40.950	41.050	40.349	40.350	32.710	1,150
2022-08-19	41.900	41.900	41.500	41.799	33.884	550
2022-08-18	41.350	42.001	40.150	42.000	34.047	789
2022-08-17	41.700	41.700	41.450	41.500	33.642	242
2022-08-16	41.600	41.850	41.450	41.700	33.804	173
2022-08-15	41.300	41.701	41.300	41.701	33.804	245
2022-08-12	41.600	41.900	41.395	41.395	33.557	291
2022-08-11	42.450	42.450	41.595	41.604	33.726	368
2022-08-10	41.800	42.277	41.517	42.066	34.100	1,177
2022-08-09	41.800	42.000	41.650	41.695	33.800	361
2022-08-08	41.950	41.950	41.545	41.545	33.678	333
2022-08-05	40.700	41.645	40.700	41.471	33.618	811
2022-08-04	40.350	41.000	40.304	40.550	32.872	596
2022-08-03	40.250	40.500	40.200	40.201	32.589	183
2022-08-02	40.200	40.300	39.945	39.950	32.386	1,217
2022-08-01	40.350	40.650	40.300	40.351	32.710	470
2022-07-29	41.300	41.450	40.295	40.295	32.665	680
2022-07-28	40.050	41.300	39.850	40.975	33.216	1,052
2022-07-27	39.750	40.100	39.745	39.750	32.223	883
2022-07-26	40.600	40.600	39.800	39.900	32.345	2,744
2022-07-25	45.300	45.300	40.400	40.750	33.034	3,629
2022-07-22	40.400	40.700	40.200	40.200	32.588	1,046
2022-07-21	38.750	39.300	38.700	38.800	31.453	355
2022-07-20	38.350	38.800	38.336	38.650	31.331	327
2022-07-19	38.650	38.650	38.143	38.300	31.048	1,015
2022-07-18	38.150	38.750	38.150	38.700	31.372	505
2022-07-15	37.214	37.399	37.149	37.399	30.318	568
2022-07-14	36.700	36.958	36.700	36.958	29.960	342
2022-07-13	37.000	37.600	37.000	37.199	30.155	536
2022-07-12	37.150	37.500	37.150	37.500	30.399	388
2022-07-11	37.051	37.051	37.050	37.050	30.034	78
2022-07-08	37.000	37.654	36.900	37.650	30.521	1,279
2022-07-07	37.950	37.950	37.050	37.100	30.075	416
2022-07-06	36.700	37.435	36.700	37.300	30.237	986
2022-07-05	36.100	36.350	35.750	36.150	29.305	690
2022-07-04	35.900	36.450	35.900	35.900	29.102	419
2022-07-01	35.644	35.952	35.644	35.700	28.940	390
2022-06-30	35.850	36.050	35.800	36.000	29.183	600
2022-06-29	36.250	36.349	36.235	36.250	29.386	610
2022-06-28	36.750	36.988	36.750	36.800	29.831	524
2022-06-27	37.200	37.200	36.650	36.800	29.832	718
2022-06-24	36.250	36.500	36.250	36.500	29.589	448
2022-06-23	36.200	36.300	35.850	36.050	29.224	974
2022-06-22	36.270	36.801	36.270	36.801	29.832	173
2022-06-21	36.600	37.000	36.500	36.600	29.670	1,548
2022-06-20	35.700	35.701	35.651	35.651	28.900	96
2022-06-17	36.000	36.550	35.854	36.294	29.421	1,601
2022-06-16	35.550	35.603	35.500	35.500	28.778	687
2022-06-15	36.074	36.074	35.999	36.000	29.183	712
2022-06-14	35.878	36.200	35.878	36.000	29.183	1,231
2022-06-13	36.406	37.000	36.361	37.000	29.994	384
2022-06-10	38.000	38.000	37.401	37.600	30.480	790
2022-06-09	38.450	38.450	38.200	38.200	30.967	1,095
2022-06-08	38.700	38.806	38.693	38.750	31.412	959

← NewerPage 17 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.