Sword Group SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	41.000	41.400	40.849	40.849	26.924	929
2021-12-06	40.500	40.500	40.113	40.114	26.440	1,795
2021-12-03	40.600	40.600	40.350	40.350	26.596	3,375
2021-12-02	40.400	40.906	40.370	40.370	26.609	306
2021-12-01	41.800	41.800	41.316	41.495	27.350	1,015
2021-11-30	41.850	42.000	41.150	41.300	27.222	2,338
2021-11-29	41.300	42.150	41.150	41.600	27.419	2,902
2021-11-26	40.100	41.850	40.100	41.100	27.090	2,214
2021-11-25	41.350	41.600	41.350	41.550	27.386	59
2021-11-24	41.332	41.730	41.195	41.195	27.152	401
2021-11-23	42.050	42.050	41.875	42.035	27.706	866
2021-11-22	42.250	42.250	42.050	42.113	27.758	129
2021-11-19	42.239	42.239	42.122	42.122	27.764	289
2021-11-18	42.350	43.152	42.301	42.301	27.881	254
2021-11-17	42.650	42.874	42.568	42.568	28.058	544
2021-11-16	42.700	42.755	42.300	42.599	28.078	8,557
2021-11-15	42.900	43.288	42.749	42.749	28.177	143
2021-11-12	43.400	43.850	43.150	43.759	28.842	239
2021-11-11	43.446	43.450	43.446	43.450	28.639	700
2021-11-10	43.650	43.650	43.600	43.600	28.738	23
2021-11-09	43.350	43.900	43.350	43.600	28.738	1,737
2021-11-08	42.050	42.224	41.782	42.224	27.831	423
2021-11-05	42.550	42.550	42.000	42.020	27.696	1,216
2021-11-04	42.050	42.100	42.000	42.000	27.683	1,275
2021-11-03	42.550	42.550	42.099	42.099	27.748	1,032
2021-11-02	42.100	42.750	42.100	42.546	28.043	1,454
2021-11-01	42.050	42.154	42.022	42.149	27.781	548
2021-10-29	42.100	42.249	42.099	42.099	27.748	203
2021-10-28	42.400	42.850	42.400	42.850	28.243	426
2021-10-27	41.650	41.884	41.599	41.600	27.419	677
2021-10-26	41.600	42.250	41.600	42.096	27.746	413
2021-10-25	41.650	41.650	41.249	41.249	27.188	293

← NewerPage 20 of 20 · 1,172 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.