Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.773	34.773	34.450	34.500	30.486	1,249
2025-02-04	34.650	34.650	34.650	34.650	30.619	3
2025-02-03	34.600	34.750	34.550	34.650	30.619	436
2025-01-31	34.800	35.400	34.800	35.400	31.281	435
2025-01-30	34.200	34.700	34.200	34.700	30.663	4
2025-01-29	34.400	34.400	34.400	34.400	30.398	1
2025-01-28	34.550	34.600	34.550	34.600	30.574	98
2025-01-27	35.000	35.000	34.400	34.600	30.574	1,274
2025-01-24	35.400	35.400	34.650	35.000	30.928	369
2025-01-22	33.350	33.450	33.350	33.350	29.470	40
2025-01-21	33.450	33.450	33.450	33.450	29.558	1
2025-01-17	33.572	33.572	33.572	33.572	29.666	115
2025-01-16	34.300	34.300	33.950	34.200	30.221	64
2025-01-14	35.450	35.450	35.150	35.150	31.060	318
2025-01-13	35.750	35.750	35.300	35.300	31.193	11
2025-01-09	36.000	36.050	35.950	36.050	31.856	97
2025-01-07	36.400	36.400	36.350	36.400	32.165	3
2025-01-06	35.800	36.650	35.800	36.550	32.298	5
2025-01-03	36.600	36.650	35.800	35.800	31.635	21
2024-12-30	35.350	35.650	35.350	35.600	31.458	4
2024-12-20	34.200	34.200	34.150	34.150	30.177	39
2024-12-19	35.050	35.300	35.050	35.300	31.193	95
2024-12-18	35.400	35.900	35.350	35.750	31.591	251
2024-12-17	35.250	35.250	35.250	35.250	31.149	24
2024-12-16	35.800	35.800	35.400	35.450	31.326	48
2024-12-13	35.225	36.250	35.225	36.000	31.812	1,085
2024-12-12	35.150	35.150	35.150	35.150	31.060	400
2024-12-11	36.000	36.000	35.350	35.350	31.237	2
2024-12-10	35.950	35.950	35.950	35.950	31.767	63
2024-12-09	36.150	36.150	36.150	36.150	31.944	49
2024-12-06	35.250	36.050	35.250	35.900	31.723	171
2024-12-04	35.250	35.953	35.250	35.953	31.770	41
2024-12-03	35.150	35.400	35.150	35.300	31.193	31
2024-12-02	35.850	35.850	35.200	35.200	31.105	125
2024-11-29	35.500	35.500	35.500	35.500	31.370	20
2024-11-27	35.600	35.750	35.203	35.203	31.107	43
2024-11-26	35.400	35.550	35.350	35.350	31.237	14
2024-11-20	36.200	36.250	35.850	35.850	31.679	550
2024-11-19	36.900	36.900	36.050	36.060	31.865	2,623
2024-11-15	36.550	36.550	36.400	36.547	32.295	655
2024-11-14	36.500	36.700	36.500	36.625	32.364	952
2024-11-13	36.050	36.200	36.000	36.200	31.988	100
2024-11-12	35.550	36.000	35.550	35.800	31.635	38
2024-11-11	35.550	35.850	35.550	35.700	31.546	1
2024-11-08	36.100	36.100	36.100	36.100	31.900	2
2024-11-06	35.100	35.250	35.100	35.250	31.149	66
2024-11-05	35.150	35.150	35.050	35.050	30.972	33
2024-11-04	34.550	35.200	34.550	35.200	31.105	10
2024-11-01	34.750	34.847	34.600	34.847	30.793	156
2024-10-29	36.100	36.200	36.100	36.200	31.988	48
2024-10-28	36.900	36.900	36.050	36.050	31.856	51
2024-10-25	36.200	36.600	36.150	36.600	32.342	198
2024-10-24	36.300	36.300	36.300	36.300	32.077	13
2024-10-23	36.800	36.800	36.500	36.500	32.253	361
2024-10-22	36.900	36.900	36.700	36.700	32.430	27
2024-10-21	36.950	37.200	36.600	36.600	32.342	13
2024-10-17	36.700	36.750	36.700	36.750	32.474	170
2024-10-15	36.250	36.300	36.250	36.300	32.077	1
2024-10-14	36.050	36.050	36.050	36.050	31.856	1
2024-10-11	35.450	36.000	35.150	36.000	31.812	26

← NewerPage 8 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.