Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	38.150	39.250	38.150	38.800	25.574	2,168
2022-03-07	38.250	38.750	36.900	38.300	25.244	629
2022-03-04	41.550	41.550	40.350	40.400	26.628	2,652
2022-03-03	42.100	42.500	41.600	42.500	28.013	868
2022-03-02	40.350	42.501	40.350	42.501	28.013	789
2022-03-01	41.650	41.650	40.734	41.400	27.288	1,477
2022-02-28	39.400	39.918	39.250	39.918	26.310	866
2022-02-25	37.550	38.250	37.550	38.250	25.211	33
2022-02-24	36.400	38.001	36.400	37.050	24.420	1,006
2022-02-23	39.550	39.800	39.249	39.300	25.903	210
2022-02-22	38.900	39.750	38.900	39.100	25.772	810
2022-02-21	39.100	39.500	39.053	39.053	25.741	285
2022-02-18	40.200	40.200	39.962	39.962	26.340	370
2022-02-17	39.850	40.001	39.650	40.001	26.366	469
2022-02-16	40.750	40.855	40.047	40.047	26.396	154
2022-02-15	40.500	40.600	40.401	40.401	26.629	407
2022-02-14	41.000	41.000	40.051	40.150	26.464	595
2022-02-11	41.111	41.111	41.099	41.099	27.089	135
2022-02-10	40.750	40.750	40.688	40.688	26.818	276
2022-02-09	40.700	40.700	40.346	40.346	26.593	129
2022-02-08	40.100	40.350	40.100	40.289	26.555	55
2022-02-07	39.900	40.000	39.900	40.000	26.365	20
2022-02-04	40.950	40.950	40.149	40.350	26.596	362
2022-02-03	41.050	41.100	40.699	40.699	26.826	198
2022-02-02	42.250	42.528	41.776	41.776	27.535	301
2022-02-01	41.950	42.036	41.920	41.920	27.630	373
2022-01-31	41.300	41.300	40.800	40.800	26.892	1,038
2022-01-28	41.550	41.550	40.800	41.050	27.057	741
2022-01-27	41.300	41.388	40.450	40.634	26.783	1,390
2022-01-26	40.650	41.952	40.650	41.952	27.651	742
2022-01-25	38.550	38.550	38.451	38.451	25.344	154
2022-01-24	38.745	38.745	37.996	38.100	25.112	1,359
2022-01-21	40.202	40.202	40.100	40.100	26.431	1,580
2022-01-20	41.050	41.050	40.780	40.870	26.939	1,617
2022-01-19	40.657	40.673	40.657	40.672	26.808	882
2022-01-18	41.137	41.137	40.900	40.900	26.958	403
2022-01-17	41.600	41.884	41.600	41.884	27.606	325
2022-01-12	41.650	41.846	41.349	41.846	27.581	337
2022-01-11	42.350	42.777	42.249	42.249	27.847	561
2022-01-10	43.068	43.068	42.995	42.995	28.339	243
2022-01-07	42.999	43.024	42.999	43.024	28.358	39
2022-01-06	43.400	43.600	43.150	43.422	28.620	521
2022-01-05	43.650	43.650	43.398	43.563	28.713	70
2022-01-04	44.350	44.350	43.571	43.571	28.719	452
2021-12-31	43.902	43.902	43.645	43.649	28.770	247
2021-12-30	44.350	44.594	43.836	44.594	29.393	625
2021-12-29	43.400	43.554	43.250	43.554	28.707	468
2021-12-24	42.300	42.300	42.158	42.158	27.787	73
2021-12-23	42.201	42.201	42.201	42.201	27.816	8
2021-12-22	41.695	41.695	41.695	41.695	27.482	3
2021-12-21	41.689	41.689	41.506	41.506	27.357	136
2021-12-20	41.679	41.679	41.499	41.605	27.423	432
2021-12-17	42.487	42.487	42.300	42.470	27.993	1,039
2021-12-16	42.900	42.900	42.624	42.809	28.216	1,141
2021-12-15	41.799	41.860	41.799	41.860	27.591	110
2021-12-14	42.900	42.900	41.599	41.908	27.622	301
2021-12-13	42.100	42.350	42.000	42.130	27.769	955
2021-12-10	41.650	41.650	41.277	41.596	27.417	385
2021-12-09	41.382	42.101	41.382	42.101	27.750	151
2021-12-08	41.300	41.700	41.300	41.341	27.249	930

← NewerPage 19 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.