Sword Group S.E. (LON:0MN5)
London · Delayed Price · Currency is GBP · Price in EUR 35.35
-0.45 (-1.26%)
Dec 17, 2025, 4:29 PM BST
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 35.15 | 35.35 | 35.15 | 35.35 | 35.35 | -1.26% | 30 |
| Dec 16, 2025 | 35.80 | 35.95 | 35.70 | 35.80 | 35.80 | -1.51% | 1,092 |
| Dec 15, 2025 | 35.70 | 36.40 | 35.70 | 36.35 | 36.35 | 2.25% | 267 |
| Dec 12, 2025 | 35.40 | 35.55 | 35.40 | 35.55 | 35.55 | 0.99% | 50 |
| Dec 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 2 |
| Dec 10, 2025 | 35.90 | 35.90 | 35.15 | 35.20 | 35.20 | -2.09% | 15 |
| Dec 9, 2025 | 36.45 | 36.45 | 35.95 | 35.95 | 35.95 | -0.42% | 3 |
| Dec 8, 2025 | 36.40 | 36.65 | 36.10 | 36.10 | 36.10 | -1.63% | 101 |
| Dec 4, 2025 | 36.45 | 36.70 | 36.45 | 36.70 | 36.70 | 0.82% | 1 |
| Dec 3, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 2.25% | 2,619 |
| Dec 2, 2025 | 36.25 | 36.25 | 35.60 | 35.60 | 35.60 | -0.14% | 1,365 |
| Dec 1, 2025 | 35.50 | 35.65 | 35.50 | 35.65 | 35.65 | 0.28% | 19 |
| Nov 28, 2025 | 35.28 | 35.60 | 35.28 | 35.55 | 35.55 | 1.43% | 52 |
| Nov 27, 2025 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | -0.28% | 34 |
| Nov 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | 2 |
| Nov 25, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | - |
| Nov 24, 2025 | 34.55 | 35.15 | 34.55 | 35.15 | 35.15 | 2.18% | 13 |
| Nov 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.01% | 258 |
| Nov 20, 2025 | 34.60 | 35.00 | 34.60 | 34.75 | 34.75 | 1.16% | 210 |
| Nov 19, 2025 | 34.85 | 34.85 | 34.35 | 34.35 | 34.35 | -2.55% | 172 |
| Nov 18, 2025 | 35.60 | 35.60 | 34.80 | 35.25 | 35.25 | -0.84% | 23 |
| Nov 17, 2025 | 35.90 | 36.00 | 35.35 | 35.55 | 35.55 | -0.28% | 399 |
| Nov 14, 2025 | 35.60 | 35.75 | 35.15 | 35.65 | 35.65 | -0.42% | 157 |
| Nov 13, 2025 | 35.70 | 35.80 | 35.40 | 35.80 | 35.80 | 0.70% | 20 |
| Nov 12, 2025 | 36.05 | 36.05 | 35.50 | 35.55 | 35.55 | -0.84% | 1,241 |
| Nov 11, 2025 | 36.25 | 36.25 | 35.65 | 35.85 | 35.85 | 0.14% | 203 |
| Nov 10, 2025 | 35.90 | 35.95 | 35.55 | 35.80 | 35.80 | 1.27% | 442 |
| Nov 7, 2025 | 36.00 | 36.00 | 35.35 | 35.35 | 35.35 | 0.43% | 2 |
| Nov 6, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -1.54% | 351 |
| Nov 5, 2025 | 36.10 | 36.10 | 35.75 | 35.75 | 35.75 | -1.38% | 70 |
| Nov 4, 2025 | 36.70 | 36.70 | 36.20 | 36.25 | 36.25 | -1.29% | 413 |
| Nov 3, 2025 | 37.00 | 37.10 | 36.70 | 36.73 | 36.73 | -0.34% | 76 |
| Oct 31, 2025 | 37.10 | 37.10 | 36.85 | 36.85 | 36.85 | -0.81% | 5 |
| Oct 30, 2025 | 37.10 | 37.75 | 37.10 | 37.15 | 37.15 | 1.50% | 743 |
| Oct 29, 2025 | 37.00 | 37.25 | 36.60 | 36.60 | 36.60 | -1.48% | 483 |
| Oct 28, 2025 | 37.20 | 37.20 | 36.95 | 37.15 | 37.15 | -1.07% | 247 |
| Oct 27, 2025 | 38.90 | 38.90 | 37.55 | 37.55 | 37.55 | -4.21% | 63 |
| Oct 24, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 3.84% | 70 |
| Oct 22, 2025 | 37.50 | 37.75 | 37.50 | 37.75 | 37.75 | -0.66% | 101 |
| Oct 21, 2025 | 37.10 | 38.05 | 37.10 | 38.00 | 38.00 | 1.33% | 167 |
| Oct 20, 2025 | 36.60 | 37.50 | 36.60 | 37.50 | 37.50 | 2.74% | 65 |
| Oct 17, 2025 | 36.25 | 36.50 | 36.25 | 36.50 | 36.50 | -1.35% | 726 |
| Oct 16, 2025 | 36.55 | 37.00 | 36.55 | 37.00 | 37.00 | 1.65% | 43 |
| Oct 15, 2025 | 35.90 | 36.40 | 35.90 | 36.40 | 36.40 | 2.25% | 8 |
| Oct 14, 2025 | 36.40 | 36.40 | 35.35 | 35.60 | 35.60 | -3.13% | 1,037 |
| Oct 13, 2025 | 36.90 | 37.25 | 36.65 | 36.75 | 36.75 | 0.14% | 441 |
| Oct 10, 2025 | 36.80 | 37.15 | 36.70 | 36.70 | 36.70 | -0.14% | 343 |
| Oct 9, 2025 | 36.50 | 36.85 | 36.40 | 36.75 | 36.75 | 1.52% | 283 |
| Oct 8, 2025 | 36.20 | 36.70 | 36.15 | 36.20 | 36.20 | -0.14% | 47 |
| Oct 7, 2025 | 36.20 | 36.50 | 36.20 | 36.25 | 36.25 | 0.42% | 202 |