Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	32.100	33.150	32.100	33.150	33.150	3
2026-05-05	31.800	32.150	31.650	31.850	31.850	47
2026-05-04	31.600	32.100	31.600	31.800	31.800	53
2026-05-01	31.200	31.200	31.200	31.200	31.200	0
2026-04-30	30.400	31.200	30.400	31.200	31.200	104
2026-04-29	31.050	31.200	30.350	30.350	30.350	263
2026-04-28	33.700	33.700	33.100	33.200	31.200	267
2026-04-27	34.250	34.250	33.450	33.450	31.435	563
2026-04-24	34.050	34.050	32.600	32.700	30.730	442
2026-04-23	33.800	34.100	33.500	33.500	31.482	4
2026-04-22	34.150	34.150	33.600	33.750	31.717	458
2026-04-21	33.700	34.000	33.700	34.000	31.952	2,320
2026-04-20	33.700	34.000	33.700	33.750	31.717	898
2026-04-17	34.000	34.350	34.000	34.250	32.187	129
2026-04-16	33.400	33.900	33.400	33.850	31.811	223
2026-04-15	32.800	33.250	32.800	33.250	31.247	13
2026-04-13	31.000	31.350	31.000	31.299	29.414	537
2026-04-10	31.500	31.850	31.500	31.715	29.804	1,561
2026-04-09	32.100	32.100	31.500	31.500	29.602	1,020
2026-04-08	32.100	32.500	32.100	32.500	30.542	170
2026-04-07	31.750	31.750	31.050	31.300	29.415	944
2026-04-02	30.900	31.400	30.900	31.400	29.508	32
2026-04-01	31.650	31.650	30.850	31.300	29.415	1,456
2026-03-31	30.850	31.100	30.800	31.100	29.227	191
2026-03-30	30.300	30.500	30.300	30.400	28.569	648
2026-03-27	30.650	30.750	30.300	30.500	28.663	264
2026-03-26	30.500	30.700	30.500	30.700	28.851	862
2026-03-25	30.900	30.900	30.800	30.800	28.945	554
2026-03-24	30.725	30.750	30.650	30.650	28.804	106
2026-03-23	30.275	30.850	30.150	30.850	28.992	76
2026-03-20	31.200	31.225	30.850	30.850	28.992	451
2026-03-19	31.100	31.100	31.100	31.100	29.227	140
2026-03-18	31.800	31.800	31.500	31.500	29.602	349
2026-03-17	31.150	31.300	31.050	31.050	29.180	59
2026-03-16	31.150	31.700	31.050	31.700	29.790	25
2026-03-13	30.150	30.150	30.150	30.150	28.334	33
2026-03-12	31.350	31.850	31.350	31.850	29.931	74
2026-03-11	31.250	31.350	30.800	31.350	29.461	21
2026-03-10	30.950	31.400	30.950	31.400	29.508	219
2026-03-09	31.100	31.200	30.450	30.450	28.616	890
2026-03-06	31.600	31.825	31.300	31.825	29.908	1,419
2026-03-05	31.000	31.400	30.750	31.400	29.508	187
2026-03-04	31.050	31.050	31.050	31.050	29.180	217
2026-03-02	31.200	31.300	31.075	31.075	29.203	242
2026-02-27	31.500	31.500	31.197	31.197	29.318	255
2026-02-26	31.050	31.252	31.050	31.252	29.369	242
2026-02-25	30.400	30.550	30.400	30.550	28.710	166
2026-02-24	30.550	30.575	30.300	30.300	28.475	308
2026-02-23	31.600	31.600	31.250	31.250	29.368	132
2026-02-20	31.800	31.800	31.750	31.750	29.837	2
2026-02-19	31.050	31.150	30.950	31.100	29.227	533
2026-02-18	31.050	31.050	30.750	30.800	28.945	214
2026-02-17	30.900	31.300	30.900	31.300	29.415	374
2026-02-16	31.750	31.900	31.400	31.400	29.508	4,804
2026-02-13	32.400	32.525	32.000	32.000	30.072	8,236
2026-02-12	32.800	32.950	32.650	32.650	30.683	4,723
2026-02-11	33.500	33.500	33.000	33.100	31.106	6
2026-02-10	34.400	34.400	34.200	34.200	32.140	1,045
2026-02-09	34.200	34.500	34.000	34.000	31.952	260
2026-02-06	34.950	34.950	34.050	34.300	32.234	200

← NewerPage 3 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.