Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	38.700	39.150	38.700	39.000	31.615	1,760
2022-06-06	39.100	39.650	38.800	39.601	32.102	1,954
2022-06-01	39.500	39.575	39.200	39.321	31.876	480
2022-05-31	39.700	39.747	39.600	39.747	32.221	228
2022-05-30	39.350	40.350	39.350	39.769	32.238	988
2022-05-27	39.000	39.143	38.900	39.143	31.731	1,587
2022-05-26	39.250	39.251	39.199	39.248	31.816	1,613
2022-05-25	38.733	39.237	38.733	39.025	31.635	218
2022-05-24	39.150	39.450	39.104	39.450	31.980	258
2022-05-23	39.550	39.700	39.350	39.597	32.099	798
2022-05-20	39.500	39.500	39.097	39.161	31.746	203
2022-05-19	39.550	39.651	39.350	39.651	32.143	1,223
2022-05-18	39.900	39.900	39.172	39.200	31.777	2,871
2022-05-17	40.550	40.752	40.000	40.000	32.426	1,555
2022-05-16	39.900	40.300	39.900	40.045	32.462	2,772
2022-05-13	39.650	39.650	39.299	39.299	31.858	1,149
2022-05-12	39.050	39.799	38.998	39.749	32.223	2,247
2022-05-11	39.500	39.829	39.255	39.673	32.161	2,048
2022-05-10	39.300	39.645	39.100	39.155	31.741	1,687
2022-05-09	40.900	40.900	39.350	39.500	32.020	7,024
2022-05-06	40.250	40.950	40.250	40.950	33.196	1,189
2022-05-05	40.800	41.550	40.450	41.081	33.302	1,897
2022-05-04	39.900	40.100	39.445	40.100	32.507	5,347
2022-05-03	39.550	40.550	39.450	40.168	32.562	2,903
2022-04-29	43.650	44.991	40.500	42.288	34.281	7,261
2022-04-28	52.300	53.500	52.200	53.499	35.262	4,001
2022-04-27	51.900	52.299	51.400	52.079	34.326	3,921
2022-04-26	51.600	52.001	51.095	51.095	33.678	2,784
2022-04-25	52.700	52.800	51.926	52.690	34.729	1,137
2022-04-22	50.900	51.200	50.700	51.200	33.747	1,119
2022-04-21	50.100	51.100	50.100	50.900	33.549	2,314
2022-04-20	51.000	51.000	50.295	50.300	33.154	4,155
2022-04-19	51.700	51.800	50.483	50.899	33.549	2,096
2022-04-14	50.700	51.300	50.700	51.166	33.725	1,797
2022-04-13	51.500	52.036	51.495	51.898	34.207	1,161
2022-04-12	50.400	51.399	50.400	51.100	33.681	3,318
2022-04-11	50.300	51.607	50.180	50.319	33.166	4,713
2022-04-08	48.100	48.100	47.660	47.964	31.614	1,111
2022-04-07	48.250	48.250	47.545	47.674	31.423	1,165
2022-04-06	47.950	48.872	47.948	47.950	31.605	1,467
2022-04-05	50.200	50.200	48.399	48.400	31.901	1,193
2022-04-04	49.150	49.800	49.150	49.550	32.659	665
2022-04-01	48.247	48.308	48.100	48.308	31.841	628
2022-03-31	47.900	49.000	47.868	49.000	32.297	2,055
2022-03-30	47.400	47.937	47.099	47.100	31.045	2,045
2022-03-29	48.400	48.400	47.050	48.256	31.806	968
2022-03-28	48.900	48.900	47.218	47.250	31.143	924
2022-03-25	48.550	48.550	47.849	48.351	31.869	1,737
2022-03-24	48.400	49.155	48.083	49.155	32.399	1,856
2022-03-23	48.350	49.500	48.203	49.500	32.626	1,510
2022-03-22	47.850	47.850	47.147	47.194	31.107	1,786
2022-03-21	47.750	48.225	47.700	47.850	31.539	3,054
2022-03-18	44.150	44.974	44.050	44.950	29.628	728
2022-03-17	45.400	45.400	44.944	44.950	29.627	1,266
2022-03-16	45.500	45.550	44.827	44.950	29.627	1,783
2022-03-15	44.650	45.150	44.400	45.150	29.759	1,286
2022-03-14	45.150	45.350	45.145	45.350	29.891	900
2022-03-11	45.450	45.450	44.850	44.900	29.595	1,254
2022-03-10	45.600	47.200	44.050	45.230	29.812	2,003
2022-03-09	39.800	39.989	39.500	39.989	26.358	1,849

← NewerPage 18 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.