Sword Group S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.05	30.20	29.75	29.80	29.80	-0.67%	146,008
Jun 19, 2026	30.30	30.40	29.70	30.00	30.00	-	11,804
Jun 18, 2026	30.80	30.80	29.95	30.00	30.00	-2.12%	14,313
Jun 17, 2026	30.65	31.10	30.40	30.65	30.65	-0.49%	12,133
Jun 16, 2026	31.15	31.25	30.65	30.80	30.80	-0.48%	7,551
Jun 15, 2026	31.35	31.55	30.95	30.95	30.95	0.16%	8,948
Jun 12, 2026	31.05	31.55	30.65	30.90	30.90	-	9,994
Jun 11, 2026	31.25	31.40	30.80	30.90	30.90	-1.12%	13,410
Jun 10, 2026	31.90	31.90	31.25	31.25	31.25	-2.04%	8,431
Jun 9, 2026	32.90	33.05	31.80	31.90	31.90	0.63%	12,561
Jun 8, 2026	31.85	32.35	31.55	31.70	31.70	-0.78%	7,385
Jun 5, 2026	32.45	32.85	31.90	31.95	31.95	-1.08%	7,838
Jun 4, 2026	31.65	32.60	31.60	32.30	32.30	2.87%	11,566
Jun 3, 2026	31.60	31.65	31.25	31.40	31.40	-0.48%	5,542
Jun 2, 2026	32.45	32.90	31.55	31.55	31.55	-2.32%	10,524
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