Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	32.300	32.300	32.000	32.000	30.072	13
2025-05-13	31.700	32.200	31.700	32.200	30.260	116
2025-05-12	31.200	31.500	31.200	31.500	29.602	137
2025-05-09	31.500	31.500	31.050	31.100	29.227	521
2025-05-08	31.650	31.650	31.400	31.400	29.508	2,973
2025-05-07	32.000	32.000	31.400	31.600	29.696	2,330
2025-05-06	32.400	32.450	32.000	32.200	30.260	253
2025-05-02	31.700	32.350	31.600	32.300	30.354	1,534
2025-04-30	31.200	31.600	31.150	31.200	29.321	2,020
2025-04-29	33.200	34.000	33.150	33.500	29.602	74
2025-04-28	33.400	33.400	33.100	33.100	29.249	94
2025-04-25	32.100	33.350	32.100	33.350	29.470	17
2025-04-24	32.200	32.200	32.200	32.200	28.454	27
2025-04-22	32.600	32.600	32.200	32.400	28.630	1,267
2025-04-17	32.600	32.791	32.300	32.791	28.976	1,409
2025-04-16	32.350	32.700	32.350	32.679	28.877	918
2025-04-14	31.700	31.800	31.700	31.800	28.100	4
2025-04-11	30.850	31.350	30.800	31.350	27.703	593
2025-04-10	30.500	30.500	30.500	30.500	26.951	29
2025-04-09	29.600	29.850	29.500	29.672	26.220	317
2025-04-08	30.250	30.550	30.010	30.010	26.519	228
2025-04-07	28.500	29.250	27.950	29.250	25.847	769
2025-04-04	29.800	29.800	28.900	29.150	25.759	252
2025-04-03	30.000	30.350	30.000	30.200	26.686	2
2025-04-02	30.850	30.850	30.500	30.500	26.951	875
2025-04-01	30.600	30.776	30.600	30.776	27.195	3,046
2025-03-31	31.200	31.300	30.650	30.650	27.084	984
2025-03-28	31.950	32.050	31.450	31.500	27.835	290
2025-03-26	32.600	33.200	32.600	33.100	29.249	55
2025-03-25	32.350	32.850	32.150	32.700	28.896	2,196
2025-03-24	32.250	32.750	32.250	32.250	28.498	8,569
2025-03-21	31.800	31.800	31.800	31.800	28.100	40
2025-03-20	32.900	33.000	32.800	32.800	28.984	192
2025-03-19	32.100	32.100	32.000	32.000	28.277	7
2025-03-18	32.200	32.350	32.050	32.050	28.321	32
2025-03-17	31.850	32.400	31.850	32.200	28.454	44
2025-03-14	31.650	32.100	31.600	32.050	28.321	12
2025-03-13	32.300	32.500	31.400	31.600	27.924	278
2025-03-12	33.450	33.450	32.450	32.450	28.675	275
2025-03-11	33.050	33.500	32.800	32.800	28.984	20
2025-03-10	33.800	33.900	32.850	32.850	29.028	380
2025-03-07	33.500	33.510	32.800	33.510	29.611	365
2025-03-06	33.300	33.400	32.900	33.200	29.337	2,440
2025-03-05	33.000	33.000	32.900	33.000	29.161	162
2025-03-04	33.700	33.800	33.600	33.600	29.691	9
2025-03-03	33.900	33.900	33.800	33.800	29.868	32
2025-02-28	33.300	33.497	32.600	33.497	29.600	173
2025-02-26	34.100	34.100	33.750	33.750	29.823	196
2025-02-24	33.900	33.900	33.800	33.800	29.868	68
2025-02-21	33.300	34.050	33.300	33.900	29.956	1
2025-02-20	34.000	34.050	33.523	33.523	29.622	2,556
2025-02-19	34.300	34.300	34.000	34.000	30.044	26
2025-02-18	35.000	35.000	34.400	34.400	30.398	383
2025-02-17	35.000	35.000	35.000	35.000	30.928	1
2025-02-14	34.900	35.000	34.650	35.000	30.928	62
2025-02-12	34.850	35.150	34.800	35.019	30.945	1,340
2025-02-11	34.943	34.943	34.943	34.943	30.878	50
2025-02-10	34.850	34.950	34.850	34.950	30.884	6
2025-02-07	34.950	34.950	34.950	34.950	30.884	110
2025-02-06	35.000	35.200	35.000	35.100	31.016	170

← NewerPage 7 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.