Sword Group S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.45	32.90	31.70	31.80	-	-1.55%	6,538
Jun 1, 2026	32.20	32.60	32.05	32.30	32.30	0.62%	8,911
May 29, 2026	31.80	32.35	31.80	32.10	32.10	1.90%	10,514
May 28, 2026	31.10	31.85	31.10	31.50	31.50	1.12%	7,330
May 27, 2026	31.50	31.60	31.15	31.15	31.15	-0.95%	11,787
May 26, 2026	31.90	31.90	31.15	31.45	31.45	-1.56%	11,504
May 25, 2026	32.15	32.35	31.95	31.95	31.95	-0.31%	7,346
May 22, 2026	32.05	32.30	31.55	32.05	32.05	1.42%	12,438
May 21, 2026	32.45	32.45	31.60	31.60	31.60	-2.17%	7,632
May 20, 2026	31.90	32.60	31.65	32.30	32.30	0.78%	9,579
May 19, 2026	31.80	32.30	31.65	32.05	32.05	0.94%	27,840
May 18, 2026	32.00	32.00	31.10	31.75	31.75	-0.94%	13,311
May 15, 2026	32.25	32.30	31.85	32.05	32.05	-0.62%	7,806
May 14, 2026	32.20	32.90	32.00	32.25	32.25	1.26%	19,150
May 13, 2026	32.20	32.25	31.70	31.85	31.85	-0.47%	6,348
May 12, 2026	32.30	32.35	31.90	32.00	32.00	-1.23%	5,272
May 11, 2026	33.10	33.50	32.30	32.40	32.40	-1.22%	12,391
May 8, 2026	32.90	33.10	32.70	32.80	32.80	-	11,931
May 7, 2026	32.80	33.10	32.45	32.80	32.80	0.61%	234,369
May 6, 2026	32.35	33.15	32.10	32.60	32.60	1.72%	15,570
May 5, 2026	31.80	32.50	31.80	32.05	32.05	1.26%	7,420
May 4, 2026	31.50	32.35	31.50	31.65	31.65	1.44%	12,120
Apr 30, 2026	30.45	31.30	30.25	31.20	31.20	1.96%	12,077
Apr 29, 2026	31.05	31.50	30.35	30.60	30.60	-1.29%	24,372
Apr 28, 2026	33.70	34.10	33.00	33.00	31.00	-1.35%	14,985
Apr 27, 2026	33.90	34.70	33.45	33.45	31.42	2.76%	24,681
Apr 24, 2026	34.20	34.40	32.55	32.55	30.58	-3.12%	15,337
Apr 23, 2026	33.80	34.20	33.45	33.60	31.56	-0.44%	8,078
Apr 22, 2026	33.70	34.10	33.55	33.75	31.70	0.15%	8,689
Apr 21, 2026	33.90	34.20	33.70	33.70	31.66	-0.44%	6,685
Apr 20, 2026	34.00	34.10	33.60	33.85	31.80	-0.73%	9,855
Apr 17, 2026	33.80	34.60	33.80	34.10	32.03	1.04%	22,375
Apr 16, 2026	33.30	33.95	33.10	33.75	31.70	1.50%	36,543
Apr 15, 2026	32.95	33.35	32.95	33.25	31.23	1.68%	15,911
Apr 14, 2026	32.00	32.70	32.00	32.70	30.72	2.83%	6,329
Apr 13, 2026	31.05	31.80	30.95	31.80	29.87	1.27%	10,266
Apr 10, 2026	31.40	31.95	31.35	31.40	29.50	0.32%	14,546
Apr 9, 2026	32.30	32.40	31.30	31.30	29.40	-3.10%	195,621
Apr 8, 2026	32.05	32.75	31.95	32.30	30.34	4.03%	10,630
Apr 7, 2026	31.60	31.95	31.05	31.05	29.17	-0.96%	11,810
Apr 2, 2026	31.30	31.45	30.85	31.35	29.45	-0.16%	5,698
Apr 1, 2026	31.45	31.80	30.90	31.40	29.50	1.45%	9,634
Mar 31, 2026	30.40	31.15	30.40	30.95	29.07	2.31%	12,512
Mar 30, 2026	30.60	30.60	30.10	30.25	28.42	-0.82%	14,886
Mar 27, 2026	30.65	30.85	30.25	30.50	28.65	-0.16%	8,398
Mar 26, 2026	30.55	30.70	30.45	30.55	28.70	-	7,761
Mar 25, 2026	30.80	31.00	30.25	30.55	28.70	-0.33%	10,057
Mar 24, 2026	30.95	31.10	30.50	30.65	28.79	-0.97%	10,931
Mar 23, 2026	30.20	31.35	30.10	30.95	29.07	0.98%	13,016
Mar 20, 2026	31.30	31.30	30.25	30.65	28.79	-1.76%	12,094