Sword Group S.E. (LON:0MN5)
London · Delayed Price · Currency is GBP · Price in EUR 32.65
-0.45 (-1.36%)
At close: Feb 12, 2026
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5 |
| 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% | 1,349 |
| 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 |
| Jan 5, 2026 | 35.80 | 36.00 | 35.60 | 36.00 | 36.00 | 1.23% | 74 |
| Jan 2, 2026 | 36.00 | 36.00 | 35.55 | 35.56 | 35.56 | -0.97% | 5,859 |
| Dec 31, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.45% | 119 |
| Dec 30, 2025 | 35.75 | 35.95 | 35.55 | 35.75 | 35.75 | -0.14% | 2 |
| Dec 29, 2025 | 35.75 | 35.83 | 35.75 | 35.80 | 35.80 | 0.70% | 10 |
| Dec 24, 2025 | 35.65 | 35.65 | 35.55 | 35.55 | 35.55 | 1.28% | 5 |
| Dec 23, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 1.15% | 273 |
| Dec 22, 2025 | 34.85 | 34.90 | 34.70 | 34.70 | 34.70 | -1.56% | 3,340 |
| Dec 19, 2025 | 35.20 | 35.25 | 35.15 | 35.25 | 35.25 | 0.43% | 257 |
| Dec 18, 2025 | 35.25 | 35.25 | 35.05 | 35.10 | 35.10 | -0.71% | 3,683 |
| 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 |