Sword Group S.E. (LON:0MN5)
London · Delayed Price · Currency is GBP · Price in EUR 35.35
+0.35 (1.00%)
At close: Sep 11, 2025
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 35.90 | 37.10 | 35.90 | 36.55 | 36.55 | 3.39% | 733 |
| Sep 11, 2025 | 34.75 | 35.35 | 34.75 | 35.35 | 35.35 | 1.00% | 1,189 |
| Sep 10, 2025 | 34.60 | 35.10 | 34.60 | 35.00 | 35.00 | 1.60% | 23 |
| Sep 9, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.57% | 107 |
| Sep 8, 2025 | 34.35 | 35.15 | 34.35 | 35.00 | 35.00 | 3.40% | 248 |
| Sep 5, 2025 | 34.20 | 34.20 | 33.85 | 33.85 | 33.85 | -1.60% | 778 |
| Sep 4, 2025 | 34.40 | 34.55 | 34.40 | 34.40 | 34.40 | 0.73% | 232 |
| Sep 3, 2025 | 34.10 | 34.15 | 33.90 | 34.15 | 34.15 | -0.22% | 9 |
| Sep 2, 2025 | 34.95 | 34.95 | 34.15 | 34.23 | 34.23 | -2.91% | 258 |
| Sep 1, 2025 | 35.50 | 35.65 | 35.20 | 35.25 | 35.25 | -0.56% | 184 |
| Aug 29, 2025 | 35.30 | 35.55 | 35.30 | 35.45 | 35.45 | - | 28 |
| Aug 28, 2025 | 35.10 | 35.45 | 35.00 | 35.45 | 35.45 | 1.87% | 7 |
| Aug 27, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.71% | 3 |
| Aug 26, 2025 | 36.10 | 36.10 | 35.00 | 35.05 | 35.05 | -4.37% | 100 |
| Aug 25, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.34% | - |
| Aug 22, 2025 | 36.75 | 36.75 | 36.35 | 36.53 | 36.53 | -1.42% | 352 |
| Aug 21, 2025 | 36.65 | 37.15 | 36.38 | 37.05 | 37.05 | 1.23% | 848 |
| Aug 20, 2025 | 36.50 | 36.60 | 36.45 | 36.60 | 36.60 | -0.14% | 84 |
| Aug 19, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.55% | - |
| Aug 18, 2025 | 36.60 | 36.60 | 36.45 | 36.45 | 36.45 | -0.68% | 66 |
| Aug 15, 2025 | 36.80 | 36.80 | 36.55 | 36.70 | 36.70 | - | 146 |
| Aug 14, 2025 | 37.20 | 37.20 | 36.70 | 36.70 | 36.70 | -1.48% | 39 |
| Aug 13, 2025 | 37.15 | 37.25 | 37.15 | 37.25 | 37.25 | 0.27% | 2 |
| Aug 12, 2025 | 37.90 | 37.90 | 37.05 | 37.15 | 37.15 | -2.11% | 945 |
| Aug 11, 2025 | 37.60 | 37.95 | 37.60 | 37.95 | 37.95 | 1.07% | 4 |
| Aug 8, 2025 | 37.70 | 37.70 | 37.40 | 37.55 | 37.55 | 1.62% | 65 |
| Aug 7, 2025 | 35.85 | 36.95 | 35.85 | 36.95 | 36.95 | 2.78% | 837 |
| Aug 6, 2025 | 36.40 | 36.40 | 35.95 | 35.95 | 35.95 | -1.37% | 191 |
| Aug 5, 2025 | 36.65 | 36.65 | 36.45 | 36.45 | 36.45 | -0.27% | 45 |
| Aug 4, 2025 | 36.45 | 36.70 | 36.45 | 36.55 | 36.55 | 1.25% | 257 |
| Aug 1, 2025 | 36.45 | 36.45 | 35.70 | 36.10 | 36.10 | -1.23% | 312 |
| Jul 31, 2025 | 36.75 | 37.00 | 36.55 | 36.55 | 36.55 | -0.95% | 109 |
| Jul 30, 2025 | 37.30 | 37.30 | 36.75 | 36.90 | 36.90 | -1.20% | 85 |
| Jul 29, 2025 | 37.80 | 37.80 | 37.30 | 37.35 | 37.35 | -1.19% | 36 |
| Jul 28, 2025 | 38.25 | 38.35 | 37.80 | 37.80 | 37.80 | -3.82% | 32 |
| Jul 25, 2025 | 38.65 | 39.35 | 38.65 | 39.30 | 39.30 | 2.08% | 247 |
| Jul 24, 2025 | 37.40 | 38.50 | 37.20 | 38.50 | 38.50 | 2.53% | 167 |
| Jul 23, 2025 | 37.20 | 37.70 | 37.20 | 37.55 | 37.55 | 0.87% | 201 |
| Jul 22, 2025 | 37.25 | 37.25 | 36.65 | 37.23 | 37.23 | -0.47% | 128 |
| Jul 21, 2025 | 37.80 | 37.85 | 37.40 | 37.40 | 37.40 | -1.45% | 83 |
| Jul 18, 2025 | 37.55 | 37.95 | 37.55 | 37.95 | 37.95 | 1.47% | 628 |
| Jul 17, 2025 | 37.10 | 37.40 | 37.10 | 37.40 | 37.40 | 0.81% | 21 |
| Jul 16, 2025 | 37.15 | 37.35 | 37.10 | 37.10 | 37.10 | -1.07% | 187 |
| Jul 15, 2025 | 37.50 | 37.60 | 37.40 | 37.50 | 37.50 | -0.13% | 224 |
| Jul 14, 2025 | 37.65 | 37.65 | 37.50 | 37.55 | 37.55 | -0.13% | 106 |
| Jul 11, 2025 | 37.60 | 37.65 | 37.50 | 37.60 | 37.60 | -0.53% | 308 |
| Jul 10, 2025 | 38.15 | 38.15 | 37.80 | 37.80 | 37.80 | -1.82% | 414 |
| Jul 9, 2025 | 38.30 | 38.60 | 38.15 | 38.50 | 38.50 | 0.52% | 366 |
| Jul 8, 2025 | 38.00 | 38.30 | 37.80 | 38.30 | 38.30 | 0.25% | 3,282 |
| Jul 7, 2025 | 38.15 | 38.70 | 37.75 | 38.20 | 38.20 | 0.40% | 3,601 |