Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	35.000	35.000	34.700	34.700	32.610	2,755
2026-02-04	35.500	35.500	35.100	35.200	33.080	1,091
2026-02-03	36.700	36.700	35.800	35.800	33.643	2,021
2026-02-02	35.950	36.550	35.850	36.350	34.160	113
2026-01-30	36.550	36.550	36.550	36.550	34.348	481
2026-01-29	37.000	37.150	37.000	37.150	34.912	1
2026-01-28	37.000	37.050	35.900	35.900	33.737	828
2026-01-27	37.100	37.375	36.800	36.800	34.583	487
2026-01-26	36.550	37.350	36.550	37.000	34.771	236
2026-01-23	36.600	36.600	36.600	36.600	34.395	10
2026-01-22	39.250	39.250	39.250	39.250	36.886	6
2026-01-21	38.950	38.950	38.425	38.750	36.416	272
2026-01-20	39.200	39.500	38.800	38.850	36.510	1,211
2026-01-19	37.800	38.450	37.800	38.250	35.946	19
2026-01-16	38.600	38.600	37.700	37.750	35.476	153
2026-01-15	38.000	38.400	38.000	38.400	36.087	18
2026-01-14	37.600	38.100	37.600	38.000	35.711	1,359
2026-01-13	37.350	37.400	37.050	37.400	35.147	64
2026-01-12	37.150	37.450	37.150	37.350	35.100	113
2026-01-09	36.500	37.050	36.450	37.050	34.818	22
2026-01-08	37.050	37.050	36.700	36.700	34.489	413
2026-01-07	36.950	37.000	36.800	36.900	34.677	203
2026-01-06	36.050	36.300	36.050	36.300	34.113	226
2026-01-05	35.800	36.000	35.600	36.000	33.831	74
2026-01-02	36.000	36.000	35.550	35.562	33.420	5,859
2025-12-31	35.910	35.910	35.910	35.910	33.747	119
2025-12-30	35.750	35.950	35.550	35.750	33.596	2
2025-12-29	35.750	35.825	35.750	35.800	33.643	10
2025-12-24	35.650	35.650	35.550	35.550	33.408	5
2025-12-23	35.000	35.100	35.000	35.100	32.986	273
2025-12-22	34.850	34.900	34.700	34.700	32.610	3,340
2025-12-19	35.200	35.250	35.150	35.250	33.127	257
2025-12-18	35.250	35.250	35.050	35.100	32.986	3,683
2025-12-17	35.150	35.350	35.150	35.350	33.221	30
2025-12-16	35.800	35.950	35.700	35.800	33.643	1,092
2025-12-15	35.700	36.400	35.700	36.350	34.160	267
2025-12-12	35.400	35.550	35.400	35.550	33.408	50
2025-12-11	35.200	35.200	35.200	35.200	33.080	2
2025-12-10	35.900	35.900	35.150	35.200	33.080	15
2025-12-09	36.450	36.450	35.950	35.950	33.784	3
2025-12-08	36.400	36.650	36.100	36.100	33.925	101
2025-12-04	36.450	36.700	36.450	36.700	34.489	1
2025-12-03	35.800	36.400	35.800	36.400	34.207	2,619
2025-12-02	36.250	36.250	35.600	35.600	33.455	1,365
2025-12-01	35.500	35.650	35.500	35.650	33.502	19
2025-11-28	35.275	35.600	35.275	35.550	33.408	52
2025-11-27	35.000	35.050	35.000	35.050	32.939	34
2025-11-26	35.150	35.150	35.150	35.150	33.033	2
2025-11-24	34.550	35.150	34.550	35.150	33.033	13
2025-11-21	34.400	34.400	34.400	34.400	32.328	258
2025-11-20	34.600	35.000	34.600	34.750	32.657	210
2025-11-19	34.850	34.850	34.350	34.350	32.281	172
2025-11-18	35.600	35.600	34.800	35.250	33.127	23
2025-11-17	35.900	36.000	35.350	35.550	33.408	399
2025-11-14	35.600	35.750	35.150	35.650	33.502	157
2025-11-13	35.700	35.800	35.400	35.800	33.643	20
2025-11-12	36.050	36.050	35.500	35.550	33.408	1,241
2025-11-11	36.250	36.250	35.650	35.850	33.690	203
2025-11-10	35.900	35.950	35.550	35.800	33.643	442
2025-11-07	36.000	36.000	35.350	35.350	33.221	2

← NewerPage 4 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.