Sword Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.300	29.525	29.300	29.525	29.525	4,011
2026-10-20	29.350	29.350	29.350	29.350	29.350	1
2026-10-19	29.100	29.100	29.100	29.100	29.100	38
2026-10-16	29.650	29.700	28.900	28.900	28.900	3,883
2026-10-15	30.450	30.450	28.900	29.350	29.350	1,835
2026-10-14	29.800	30.300	29.800	30.000	30.000	3,831
2026-10-13	29.850	30.050	29.650	29.700	29.700	963
2026-10-12	29.800	29.850	29.700	29.850	29.850	40
2026-10-08	29.050	29.250	29.050	29.250	29.250	201
2026-10-07	29.050	29.550	29.050	29.350	29.350	1
2026-10-06	29.250	29.250	29.250	29.250	29.250	17
2026-10-05	28.950	29.000	28.750	29.000	29.000	4
2026-10-02	29.100	29.200	29.100	29.200	29.200	1
2026-10-01	29.150	29.700	28.850	29.625	29.625	17
2026-09-30	29.050	29.300	28.950	29.300	29.300	397
2026-09-29	29.100	29.400	29.050	29.200	29.200	104
2026-09-28	29.450	29.450	29.200	29.300	29.300	23
2026-09-25	29.850	29.850	29.300	29.300	29.300	4
2026-09-24	29.700	29.750	29.700	29.750	29.750	0
2026-09-23	29.350	29.550	29.350	29.450	29.450	1
2026-09-22	29.450	29.600	29.350	29.400	29.400	3
2026-09-21	29.250	29.650	29.250	29.650	29.650	1
2026-09-18	29.100	29.100	29.100	29.100	29.100	14
2026-09-17	29.625	29.625	29.625	29.625	29.625	27
2026-09-16	29.900	29.900	29.300	29.300	29.300	13
2026-09-15	29.850	29.850	29.850	29.850	29.850	1
2026-09-14	30.400	30.400	29.900	29.900	29.900	144
2026-09-11	29.100	29.950	29.100	29.900	29.900	36
2026-09-10	29.150	29.150	28.870	29.000	29.000	53
2026-09-09	29.850	29.850	29.450	29.450	29.450	15
2026-09-08	29.700	29.700	29.500	29.500	29.500	883
2026-09-07	29.800	29.900	29.650	29.825	29.825	91
2026-09-04	30.550	30.550	30.450	30.500	30.500	57
2026-09-03	30.000	30.300	30.000	30.000	30.000	2
2026-09-02	30.550	30.800	30.100	30.150	30.150	20
2026-09-01	30.550	30.700	30.500	30.500	30.500	39
2026-08-31	31.350	31.550	30.400	30.450	30.450	106
2026-08-28	31.350	31.400	31.150	31.400	31.400	9
2026-08-27	30.950	31.200	30.950	31.200	31.200	2,368
2026-08-26	31.200	31.200	31.200	31.200	31.200	1
2026-08-25	31.350	31.350	31.350	31.350	31.350	2
2026-08-24	31.400	31.400	31.200	31.300	31.300	15
2026-08-21	30.950	31.200	30.950	31.200	31.200	1
2026-08-20	30.700	30.950	30.400	30.900	30.900	33
2026-08-19	30.800	30.800	30.800	30.800	30.800	1
2026-08-18	31.150	31.150	31.150	31.150	31.150	17
2026-08-17	31.200	31.200	30.800	30.800	30.800	47
2026-08-14	31.850	31.850	31.400	31.400	31.400	44
2026-08-13	31.600	31.600	31.500	31.500	31.500	20
2026-08-12	31.900	31.950	31.450	31.450	31.450	22
2026-08-11	31.650	31.950	31.650	31.650	31.650	6
2026-08-10	31.700	31.700	31.500	31.500	31.500	42
2026-08-07	31.550	31.550	31.550	31.550	31.550	1
2026-08-06	31.200	31.200	31.000	31.150	31.150	12
2026-08-05	31.700	31.700	31.125	31.125	31.125	79
2026-08-04	31.700	31.700	31.500	31.600	31.600	80
2026-08-03	31.500	31.600	31.500	31.600	31.600	30
2026-07-31	31.500	31.500	31.400	31.400	31.400	0
2026-07-30	32.400	32.400	31.950	31.950	31.950	688
2026-07-29	31.850	32.850	31.800	32.700	32.700	1,752

Page 1 of 20 · 1,177 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.