Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	36.000	36.000	35.200	35.200	33.080	351
2025-11-05	36.100	36.100	35.750	35.750	33.596	70
2025-11-04	36.700	36.700	36.200	36.250	34.066	413
2025-11-03	37.000	37.100	36.700	36.725	34.513	76
2025-10-31	37.100	37.100	36.850	36.850	34.630	5
2025-10-30	37.100	37.750	37.100	37.150	34.912	743
2025-10-29	37.000	37.250	36.600	36.600	34.395	483
2025-10-28	37.200	37.200	36.950	37.150	34.912	247
2025-10-27	38.900	38.900	37.550	37.550	35.288	63
2025-10-24	38.200	39.200	38.200	39.200	36.839	70
2025-10-22	37.500	37.750	37.500	37.750	35.476	101
2025-10-21	37.100	38.050	37.100	38.000	35.711	167
2025-10-20	36.600	37.500	36.600	37.500	35.241	65
2025-10-17	36.250	36.500	36.250	36.500	34.301	726
2025-10-16	36.550	37.000	36.550	37.000	34.771	43
2025-10-15	35.900	36.400	35.900	36.400	34.207	8
2025-10-14	36.400	36.400	35.350	35.600	33.455	1,037
2025-10-13	36.900	37.250	36.650	36.750	34.536	441
2025-10-10	36.800	37.150	36.700	36.700	34.489	343
2025-10-09	36.500	36.850	36.400	36.750	34.536	283
2025-10-08	36.200	36.700	36.150	36.200	34.019	47
2025-10-07	36.200	36.500	36.200	36.250	34.066	202
2025-10-06	36.450	36.500	35.850	36.100	33.925	104
2025-10-03	36.400	36.900	36.400	36.600	34.395	142
2025-10-02	35.950	36.400	35.775	36.400	34.207	129
2025-10-01	35.650	35.850	35.650	35.850	33.690	251
2025-09-30	35.950	35.950	35.700	35.850	33.690	352
2025-09-29	35.500	35.800	35.325	35.800	33.643	177
2025-09-25	35.450	35.600	35.400	35.400	33.268	59
2025-09-24	35.350	35.450	35.300	35.350	33.221	69
2025-09-23	35.450	35.550	35.450	35.500	33.361	357
2025-09-22	35.800	35.800	35.300	35.300	33.174	1
2025-09-19	36.100	36.100	35.700	35.700	33.549	171
2025-09-18	35.600	36.050	35.600	35.900	33.737	186
2025-09-17	35.800	35.850	35.300	35.300	33.174	55
2025-09-16	36.700	36.700	35.700	35.700	33.549	824
2025-09-15	35.900	37.100	35.900	36.550	34.348	733
2025-09-11	34.750	35.350	34.750	35.350	33.221	1,189
2025-09-10	34.600	35.100	34.600	35.000	32.892	23
2025-09-09	34.450	34.450	34.450	34.450	32.375	107
2025-09-08	34.350	35.150	34.350	35.000	32.892	248
2025-09-05	34.200	34.200	33.850	33.850	31.811	778
2025-09-04	34.400	34.550	34.400	34.400	32.328	232
2025-09-03	34.100	34.150	33.900	34.150	32.093	9
2025-09-02	34.950	34.950	34.150	34.225	32.163	258
2025-09-01	35.500	35.650	35.200	35.250	33.127	184
2025-08-29	35.300	35.550	35.300	35.450	33.315	28
2025-08-28	35.100	35.450	35.000	35.450	33.315	7
2025-08-27	35.000	35.000	34.800	34.800	32.704	3
2025-08-26	36.100	36.100	35.000	35.050	32.939	100
2025-08-22	36.750	36.750	36.350	36.525	34.325	352
2025-08-21	36.650	37.150	36.375	37.050	34.818	848
2025-08-20	36.500	36.600	36.450	36.600	34.395	84
2025-08-18	36.600	36.600	36.450	36.450	34.254	66
2025-08-15	36.800	36.800	36.550	36.700	34.489	146
2025-08-14	37.200	37.200	36.700	36.700	34.489	39
2025-08-13	37.150	37.250	37.150	37.250	35.006	2
2025-08-12	37.900	37.900	37.050	37.150	34.912	945
2025-08-11	37.600	37.950	37.600	37.950	35.664	4
2025-08-08	37.700	37.700	37.400	37.550	35.288	65

← NewerPage 5 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.