Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	35.950	36.250	35.950	36.250	32.033	1,621
2024-10-07	36.200	36.300	35.850	36.250	32.033	143
2024-10-04	36.350	36.650	36.300	36.400	32.165	119
2024-10-03	36.850	36.850	35.850	36.297	32.074	184
2024-10-02	36.000	36.000	35.700	35.850	31.679	28
2024-10-01	36.800	36.800	35.950	36.100	31.900	673
2024-09-30	37.000	37.000	36.350	36.397	32.162	80
2024-09-27	37.100	37.100	37.100	37.100	32.784	45
2024-09-26	38.150	38.150	38.150	38.150	33.711	87
2024-09-25	36.550	36.850	35.950	36.523	32.274	284
2024-09-24	38.400	38.450	37.847	37.847	33.444	108
2024-09-18	38.650	38.650	37.400	37.400	33.049	24
2024-09-17	37.400	38.800	37.400	38.800	34.286	94
2024-09-16	37.600	37.600	37.450	37.600	33.225	6
2024-09-13	33.000	36.150	33.000	36.150	31.944	223
2024-09-06	30.900	30.950	30.450	30.450	26.907	65
2024-09-05	30.850	30.950	30.850	30.950	27.349	191
2024-09-03	31.450	31.450	31.450	31.450	27.791	25
2024-08-27	30.900	31.100	30.900	31.100	27.482	35
2024-08-22	31.700	31.700	31.700	31.700	28.012	1
2024-08-19	32.000	32.000	32.000	32.000	28.277	8
2024-08-14	32.100	32.200	30.900	30.900	27.305	244
2024-08-13	32.150	32.150	31.950	31.950	28.233	1
2024-08-06	32.250	32.250	32.250	32.250	28.498	28
2024-08-05	32.550	32.550	32.350	32.350	28.586	63
2024-07-31	34.850	34.850	34.550	34.550	30.530	6
2024-07-26	33.550	33.850	33.550	33.850	29.912	26,138
2024-07-25	33.400	33.488	33.200	33.488	29.592	177
2024-07-23	34.050	34.050	33.650	33.800	29.868	65
2024-07-18	33.250	33.300	33.250	33.300	29.426	1
2024-07-17	33.000	33.300	33.000	33.300	29.426	172
2024-07-15	33.500	33.500	33.500	33.500	29.602	2
2024-07-12	33.550	33.600	33.550	33.600	29.691	1
2024-07-10	34.200	34.250	33.750	33.750	29.823	10
2024-07-03	33.350	33.900	33.350	33.900	29.956	133
2024-07-01	33.900	33.900	33.717	33.717	29.795	4,089
2024-06-28	32.500	32.500	31.700	31.765	28.069	2,216
2024-06-27	33.144	33.144	33.144	33.144	29.288	1,464
2024-06-26	33.650	33.650	33.200	33.200	29.337	8
2024-06-20	34.350	34.350	34.350	34.350	30.354	77
2024-06-18	34.800	34.800	34.300	34.300	30.309	3
2024-06-17	34.600	34.650	34.400	34.400	30.398	84
2024-06-14	36.500	36.500	35.150	35.350	31.237	358
2024-06-13	36.950	36.950	36.950	36.950	32.651	55
2024-06-12	37.600	37.750	37.550	37.550	33.181	45
2024-06-11	38.100	38.100	37.800	37.800	33.402	381
2024-06-10	37.400	38.500	37.400	38.500	34.021	48
2024-06-07	38.700	38.700	38.700	38.700	34.197	81
2024-05-24	38.400	38.500	38.400	38.500	34.021	66
2024-05-23	38.000	38.750	37.950	38.500	34.021	94
2024-05-22	36.750	36.750	36.700	36.700	32.430	29
2024-05-21	36.550	36.550	36.550	36.550	32.298	54
2024-05-20	36.300	36.300	36.300	36.300	32.077	1
2024-05-17	36.300	36.300	36.300	36.300	32.077	45
2024-05-15	36.475	36.475	36.475	36.475	32.231	4
2024-05-14	36.600	36.600	36.600	36.600	32.342	2
2024-05-09	35.800	35.800	35.800	35.800	31.635	10
2024-05-08	36.350	36.400	36.350	36.400	32.165	145
2024-05-07	36.500	36.500	35.950	36.150	31.944	129
2024-05-03	35.050	35.050	35.030	35.030	30.954	718

← NewerPage 9 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.