Sword Group S.E. (LON:0MN5)
London · Delayed Price · Currency is GBP · Price in EUR 36.50
-0.50 (-1.35%)
At close: Oct 17, 2025
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 36.45 | 36.50 | 35.85 | 36.10 | 36.10 | -1.37% | 104 |
| Oct 3, 2025 | 36.40 | 36.90 | 36.40 | 36.60 | 36.60 | 0.55% | 142 |
| Oct 2, 2025 | 35.95 | 36.40 | 35.78 | 36.40 | 36.40 | 1.53% | 129 |
| Oct 1, 2025 | 35.65 | 35.85 | 35.65 | 35.85 | 35.85 | - | 251 |
| Sep 30, 2025 | 35.95 | 35.95 | 35.70 | 35.85 | 35.85 | 0.14% | 352 |
| Sep 29, 2025 | 35.50 | 35.80 | 35.33 | 35.80 | 35.80 | 0.85% | 177 |
| Sep 26, 2025 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | 0.28% | - |
| Sep 25, 2025 | 35.45 | 35.60 | 35.40 | 35.40 | 35.40 | 0.14% | 59 |
| Sep 24, 2025 | 35.35 | 35.45 | 35.30 | 35.35 | 35.35 | -0.42% | 69 |
| Sep 23, 2025 | 35.45 | 35.55 | 35.45 | 35.50 | 35.50 | 0.57% | 357 |
| Sep 22, 2025 | 35.80 | 35.80 | 35.30 | 35.30 | 35.30 | -1.12% | 1 |
| Sep 19, 2025 | 36.10 | 36.10 | 35.70 | 35.70 | 35.70 | -0.56% | 171 |
| Sep 18, 2025 | 35.60 | 36.05 | 35.60 | 35.90 | 35.90 | 1.70% | 186 |
| Sep 17, 2025 | 35.80 | 35.85 | 35.30 | 35.30 | 35.30 | -1.12% | 55 |
| Sep 16, 2025 | 36.70 | 36.70 | 35.70 | 35.70 | 35.70 | -2.33% | 824 |
| 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 |