Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	31.850	32.850	31.800	32.700	32.700	1,752
2026-07-28	29.500	29.750	29.500	29.750	29.750	0
2026-07-27	28.650	29.850	28.650	29.800	29.800	546
2026-07-24	28.550	28.850	28.550	28.675	28.675	138
2026-07-23	29.300	29.300	28.550	28.550	28.550	326
2026-07-22	29.300	29.500	29.050	29.250	29.250	335
2026-07-21	29.400	29.650	29.100	29.200	29.200	686
2026-07-20	29.650	29.650	29.375	29.450	29.450	43
2026-07-17	29.700	30.000	29.500	29.500	29.500	51
2026-07-16	30.200	30.200	30.100	30.100	30.100	0
2026-07-15	30.400	30.400	30.000	30.049	30.049	303
2026-07-14	30.150	30.300	30.150	30.300	30.300	0
2026-07-13	30.100	30.250	30.050	30.200	30.200	164
2026-07-10	30.798	30.800	30.050	30.230	30.230	244
2026-07-09	30.050	30.400	30.050	30.247	30.247	42
2026-07-08	30.400	30.400	30.000	30.050	30.050	6
2026-07-07	30.475	30.700	30.475	30.650	30.650	46
2026-07-06	30.850	30.850	30.425	30.500	30.500	60
2026-07-03	30.300	31.050	30.300	30.950	30.950	2,848
2026-07-02	29.600	30.050	29.600	30.050	30.050	521
2026-07-01	28.850	29.200	28.550	29.200	29.200	3,171
2026-06-30	29.550	29.550	28.800	28.800	28.800	96
2026-06-29	29.150	29.775	29.150	29.500	29.500	418
2026-06-26	28.850	28.850	28.500	28.500	28.500	242
2026-06-25	29.750	29.750	28.700	28.700	28.700	184
2026-06-24	30.450	30.450	29.450	29.500	29.500	36
2026-06-23	29.850	30.300	29.850	30.250	30.250	201
2026-06-22	30.100	30.134	30.000	30.134	30.134	2,874
2026-06-19	30.300	30.300	29.700	29.700	29.700	3,671
2026-06-18	30.800	30.800	30.000	30.000	30.000	138
2026-06-17	30.950	30.950	30.650	30.700	30.700	1
2026-06-16	31.250	31.250	30.800	30.800	30.800	24
2026-06-15	31.000	31.450	30.975	31.100	31.100	464
2026-06-12	31.050	31.050	30.700	30.700	30.700	1,011
2026-06-11	31.350	31.350	30.900	30.900	30.900	536
2026-06-10	32.050	32.050	31.250	31.250	31.250	19
2026-06-09	32.900	32.900	32.075	32.075	32.075	118
2026-06-08	32.000	32.200	31.725	32.050	32.050	175
2026-06-05	32.450	32.550	31.950	31.950	31.950	39
2026-06-04	31.700	32.600	31.700	32.350	32.350	61
2026-06-03	31.700	31.700	31.300	31.325	31.325	91
2026-06-02	32.450	32.600	32.450	32.600	32.600	225
2026-06-01	32.350	32.450	32.350	32.450	32.450	91
2026-05-29	31.950	31.950	31.950	31.950	31.950	1
2026-05-28	31.100	31.800	31.100	31.800	31.800	701
2026-05-27	31.450	31.450	31.350	31.350	31.350	77
2026-05-26	31.350	31.900	31.350	31.900	31.900	208
2026-05-25	32.050	32.150	32.050	32.150	32.150	8
2026-05-22	31.625	32.300	31.625	32.300	32.300	128
2026-05-21	32.400	32.400	31.650	31.650	31.650	59
2026-05-20	32.100	32.300	32.100	32.300	32.300	16
2026-05-19	31.750	32.000	31.750	32.000	32.000	987
2026-05-18	31.950	31.950	31.100	31.700	31.700	3,883
2026-05-15	32.300	32.300	31.900	32.100	32.100	302
2026-05-14	32.200	32.500	32.000	32.200	32.200	3,900
2026-05-13	32.250	32.250	31.800	31.800	31.800	792
2026-05-12	32.300	32.300	32.000	32.000	32.000	62
2026-05-11	33.150	33.150	32.500	32.500	32.500	235
2026-05-08	32.750	32.850	32.750	32.850	32.850	17
2026-05-07	33.000	33.100	32.600	32.900	32.900	580

← NewerPage 2 of 3 · 130 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.