Sword Group SE historical data

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

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
2021-10-22	42.300	42.300	41.900	41.900	27.617	1,227
2021-10-21	41.800	42.700	41.800	42.499	28.012	2,230
2021-10-19	42.700	42.700	42.700	42.700	28.144	51
2021-10-18	42.050	43.250	42.050	42.524	28.028	1,436
2021-10-15	41.112	41.112	41.112	41.112	27.098	75
2021-10-14	40.350	40.351	40.263	40.351	26.596	1,170

← NewerPage 20 of 20 · 1,178 trading days

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.