Sword Group S.E. (LON:0MN5)
London · Delayed Price · Currency is GBP · Price in EUR 31.05
-0.65 (-2.05%)
Mar 17, 2026, 2:28 PM GMT
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 31.15 | 31.30 | 31.05 | 31.05 | - | -2.05% | 60 |
| Mar 16, 2026 | 31.15 | 31.70 | 31.05 | 31.70 | 31.70 | 5.14% | 25 |
| Mar 13, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -5.34% | 33 |
| Mar 12, 2026 | 31.35 | 31.85 | 31.35 | 31.85 | 31.85 | 1.59% | 74 |
| Mar 11, 2026 | 31.25 | 31.35 | 30.80 | 31.35 | 31.35 | -0.16% | 21 |
| Mar 10, 2026 | 30.95 | 31.40 | 30.95 | 31.40 | 31.40 | 3.12% | 219 |
| Mar 9, 2026 | 31.10 | 31.20 | 30.45 | 30.45 | 30.45 | -4.32% | 890 |
| Mar 6, 2026 | 31.60 | 31.83 | 31.30 | 31.83 | 31.83 | 1.35% | 1,419 |
| Mar 5, 2026 | 31.00 | 31.40 | 30.75 | 31.40 | 31.40 | 1.13% | 187 |
| Mar 4, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.08% | 217 |
| Mar 2, 2026 | 31.20 | 31.30 | 31.08 | 31.08 | 31.08 | -0.39% | 242 |
| Feb 27, 2026 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | -0.18% | 255 |
| Feb 26, 2026 | 31.05 | 31.25 | 31.05 | 31.25 | 31.25 | 2.30% | 242 |
| Feb 25, 2026 | 30.40 | 30.55 | 30.40 | 30.55 | 30.55 | 0.83% | 166 |
| Feb 24, 2026 | 30.55 | 30.58 | 30.30 | 30.30 | 30.30 | -3.04% | 308 |
| Feb 23, 2026 | 31.60 | 31.60 | 31.25 | 31.25 | 31.25 | -1.57% | 132 |
| Feb 20, 2026 | 31.80 | 31.80 | 31.75 | 31.75 | 31.75 | 2.09% | 2 |
| Feb 19, 2026 | 31.05 | 31.15 | 30.95 | 31.10 | 31.10 | 0.97% | 533 |
| Feb 18, 2026 | 31.05 | 31.05 | 30.75 | 30.80 | 30.80 | -1.60% | 214 |
| Feb 17, 2026 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | -0.32% | 374 |
| Feb 16, 2026 | 31.75 | 31.90 | 31.40 | 31.40 | 31.40 | -1.88% | 4,804 |
| Feb 13, 2026 | 32.40 | 32.53 | 32.00 | 32.00 | 32.00 | -1.99% | 8,236 |
| Feb 12, 2026 | 32.80 | 32.95 | 32.65 | 32.65 | 32.65 | -1.36% | 4,723 |
| Feb 11, 2026 | 33.50 | 33.50 | 33.00 | 33.10 | 33.10 | -3.22% | 6 |
| Feb 10, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 0.59% | 1,045 |
| Feb 9, 2026 | 34.20 | 34.50 | 34.00 | 34.00 | 34.00 | -0.87% | 260 |
| Feb 6, 2026 | 34.95 | 34.95 | 34.05 | 34.30 | 34.30 | -1.15% | 200 |
| Feb 5, 2026 | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | -1.42% | 2,755 |
| Feb 4, 2026 | 35.50 | 35.50 | 35.10 | 35.20 | 35.20 | -1.68% | 1,091 |
| Feb 3, 2026 | 36.70 | 36.70 | 35.80 | 35.80 | 35.80 | -1.51% | 2,021 |
| Feb 2, 2026 | 35.95 | 36.55 | 35.85 | 36.35 | 36.35 | -0.55% | 113 |
| Jan 30, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.62% | 481 |
| Jan 29, 2026 | 37.00 | 37.15 | 37.00 | 37.15 | 37.15 | 3.48% | 1 |
| Jan 28, 2026 | 37.00 | 37.05 | 35.90 | 35.90 | 35.90 | -2.45% | 828 |
| Jan 27, 2026 | 37.10 | 37.38 | 36.80 | 36.80 | 36.80 | -0.54% | 487 |
| Jan 26, 2026 | 36.55 | 37.35 | 36.55 | 37.00 | 37.00 | 1.09% | 236 |
| Jan 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -6.75% | 10 |
| Jan 22, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1.29% | 6 |
| Jan 21, 2026 | 38.95 | 38.95 | 38.43 | 38.75 | 38.75 | -0.26% | 272 |
| Jan 20, 2026 | 39.20 | 39.50 | 38.80 | 38.85 | 38.85 | 1.57% | 1,211 |
| Jan 19, 2026 | 37.80 | 38.45 | 37.80 | 38.25 | 38.25 | 1.32% | 19 |
| Jan 16, 2026 | 38.60 | 38.60 | 37.70 | 37.75 | 37.75 | -1.69% | 153 |
| Jan 15, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 18 |
| Jan 14, 2026 | 37.60 | 38.10 | 37.60 | 38.00 | 38.00 | 1.60% | 1,359 |
| Jan 13, 2026 | 37.35 | 37.40 | 37.05 | 37.40 | 37.40 | 0.13% | 64 |
| Jan 12, 2026 | 37.15 | 37.45 | 37.15 | 37.35 | 37.35 | 0.81% | 113 |
| Jan 9, 2026 | 36.50 | 37.05 | 36.45 | 37.05 | 37.05 | 0.95% | 22 |
| Jan 8, 2026 | 37.05 | 37.05 | 36.70 | 36.70 | 36.70 | -0.54% | 413 |
| Jan 7, 2026 | 36.95 | 37.00 | 36.80 | 36.90 | 36.90 | 1.65% | 203 |
| Jan 6, 2026 | 36.05 | 36.30 | 36.05 | 36.30 | 36.30 | 0.83% | 226 |