Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.850	36.950	35.850	36.950	34.724	837
2025-08-06	36.400	36.400	35.950	35.950	33.784	191
2025-08-05	36.650	36.650	36.450	36.450	34.254	45
2025-08-04	36.450	36.700	36.450	36.550	34.348	257
2025-08-01	36.450	36.450	35.700	36.100	33.925	312
2025-07-31	36.750	37.000	36.550	36.550	34.348	109
2025-07-30	37.300	37.300	36.750	36.900	34.677	85
2025-07-29	37.800	37.800	37.300	37.350	35.100	36
2025-07-28	38.250	38.350	37.800	37.800	35.523	32
2025-07-25	38.650	39.350	38.650	39.300	36.933	247
2025-07-24	37.400	38.500	37.200	38.500	36.181	167
2025-07-23	37.200	37.700	37.200	37.550	35.288	201
2025-07-22	37.250	37.250	36.650	37.225	34.983	128
2025-07-21	37.800	37.850	37.400	37.400	35.147	83
2025-07-18	37.550	37.950	37.550	37.950	35.664	628
2025-07-17	37.100	37.400	37.100	37.400	35.147	21
2025-07-16	37.150	37.350	37.100	37.100	34.865	187
2025-07-15	37.500	37.600	37.400	37.500	35.241	224
2025-07-14	37.650	37.650	37.500	37.550	35.288	106
2025-07-11	37.600	37.650	37.500	37.600	35.335	308
2025-07-10	38.150	38.150	37.800	37.800	35.523	414
2025-07-09	38.300	38.600	38.150	38.500	36.181	366
2025-07-08	38.000	38.300	37.800	38.300	35.993	3,282
2025-07-07	38.150	38.700	37.750	38.203	35.902	3,601
2025-07-04	37.800	38.150	37.550	38.050	35.758	458
2025-07-03	37.650	37.825	37.650	37.825	35.546	46
2025-07-02	36.800	37.100	36.700	37.100	34.865	9
2025-07-01	38.150	38.250	36.850	36.850	34.630	1,639
2025-06-30	37.500	38.150	37.300	38.150	35.852	178
2025-06-27	37.700	38.050	37.491	37.491	35.233	1,467
2025-06-26	36.800	37.550	36.800	37.550	35.288	146
2025-06-25	37.000	37.000	36.500	36.800	34.583	664
2025-06-24	36.850	37.150	36.700	37.000	34.771	825
2025-06-23	36.450	36.700	36.100	36.400	34.207	7,563
2025-06-20	36.750	36.800	36.400	36.450	34.254	219
2025-06-19	36.450	36.450	36.100	36.150	33.972	121
2025-06-18	36.300	36.550	35.950	36.550	34.348	468
2025-06-17	35.500	36.000	35.500	36.000	33.831	29
2025-06-16	35.600	35.800	35.525	35.525	33.385	623
2025-06-13	34.850	35.200	34.850	35.100	32.986	227
2025-06-12	36.300	36.400	35.700	35.750	33.596	1,411
2025-06-11	36.200	37.200	36.200	36.900	34.677	230
2025-06-10	35.900	36.400	35.900	36.350	34.160	36
2025-06-09	36.150	36.250	35.950	35.950	33.784	22
2025-06-06	34.600	36.200	34.600	36.200	34.019	37
2025-06-05	35.000	35.100	34.400	34.400	32.328	1,283
2025-06-04	35.950	36.000	35.202	35.202	33.081	497
2025-06-03	35.700	36.300	35.600	35.700	33.549	77
2025-06-02	34.000	34.750	34.000	34.600	32.516	1,506
2025-05-30	33.750	34.050	33.750	34.050	31.999	38
2025-05-29	34.250	34.250	34.050	34.050	31.999	10
2025-05-28	33.700	33.700	33.700	33.700	31.670	79
2025-05-27	33.400	33.700	33.400	33.600	31.576	295
2025-05-23	33.350	33.350	33.350	33.350	31.341	1
2025-05-22	33.400	33.400	33.250	33.250	31.247	2,423
2025-05-21	32.750	33.250	32.750	33.250	31.247	110
2025-05-20	32.900	33.050	32.900	33.050	31.059	25
2025-05-19	33.150	33.250	32.750	32.900	30.918	218
2025-05-16	32.550	33.200	32.550	33.200	31.200	101
2025-05-15	32.150	32.200	32.000	32.100	30.166	14

← NewerPage 6 of 20 · 1,178 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.