Sword Group S.E. (SWP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 36.30 | 36.90 | 35.00 | 35.35 | 35.35 | 13,397 |
| 13 June 2024 | 37.20 | 37.25 | 35.65 | 36.40 | 36.40 | 6,636 |
| 12 June 2024 | 37.85 | 37.85 | 37.20 | 37.20 | 37.20 | 3,685 |
| 11 June 2024 | 37.85 | 38.45 | 37.75 | 37.95 | 37.95 | 4,600 |
| 10 June 2024 | 38.50 | 38.50 | 37.20 | 37.75 | 37.75 | 6,146 |
| 07 June 2024 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | 1,781 |
| 06 June 2024 | 38.55 | 38.70 | 38.35 | 38.50 | 38.50 | 2,363 |
| 05 June 2024 | 38.60 | 38.70 | 38.50 | 38.50 | 38.50 | 2,418 |
| 04 June 2024 | 38.55 | 38.70 | 38.50 | 38.50 | 38.50 | 2,813 |
| 03 June 2024 | 38.55 | 38.80 | 38.50 | 38.55 | 38.55 | 3,472 |
| 31 May 2024 | 38.35 | 38.80 | 38.35 | 38.55 | 38.55 | 3,601 |
| 30 May 2024 | 38.25 | 38.65 | 38.25 | 38.45 | 38.45 | 2,024 |
| 29 May 2024 | 38.70 | 38.70 | 38.30 | 38.40 | 38.40 | 2,908 |
| 28 May 2024 | 38.45 | 38.80 | 38.40 | 38.80 | 38.80 | 3,171 |
| 27 May 2024 | 38.60 | 38.85 | 38.40 | 38.55 | 38.55 | 3,059 |
| 24 May 2024 | 38.60 | 38.60 | 38.10 | 38.50 | 38.50 | 4,737 |
| 23 May 2024 | 37.05 | 38.80 | 37.05 | 38.50 | 38.50 | 13,691 |
| 22 May 2024 | 36.75 | 37.15 | 36.45 | 37.00 | 37.00 | 3,828 |
| 21 May 2024 | 36.20 | 36.65 | 36.00 | 36.65 | 36.65 | 2,938 |
| 20 May 2024 | 36.40 | 36.45 | 36.15 | 36.20 | 36.20 | 2,260 |
| 17 May 2024 | 36.55 | 36.60 | 36.10 | 36.10 | 36.10 | 2,631 |
| 16 May 2024 | 36.35 | 36.60 | 36.05 | 36.50 | 36.50 | 3,769 |
| 15 May 2024 | 36.85 | 36.85 | 36.35 | 36.55 | 36.55 | 2,302 |
| 14 May 2024 | 36.70 | 37.10 | 36.40 | 36.50 | 36.50 | 8,399 |
| 13 May 2024 | 35.60 | 36.55 | 35.60 | 36.55 | 36.55 | 4,456 |
| 10 May 2024 | 35.90 | 36.10 | 35.60 | 35.60 | 35.60 | 7,370 |
| 09 May 2024 | 36.15 | 36.35 | 35.65 | 35.65 | 35.65 | 3,381 |
| 08 May 2024 | 36.00 | 36.40 | 36.00 | 36.15 | 36.15 | 2,595 |
| 07 May 2024 | 36.10 | 36.60 | 35.95 | 36.15 | 36.15 | 4,821 |
| 06 May 2024 | 35.00 | 36.50 | 34.85 | 36.50 | 36.50 | 12,240 |
| 03 May 2024 | 35.50 | 35.50 | 34.95 | 34.95 | 34.95 | 10,247 |
| 02 May 2024 | 35.75 | 35.85 | 35.00 | 35.10 | 35.10 | 13,487 |
| 30 Apr 2024 | 36.60 | 36.70 | 35.60 | 35.85 | 35.85 | 7,965 |
| 30 Apr 2024 | 1.7 Dividend | |||||
| 29 Apr 2024 | 38.45 | 38.85 | 37.85 | 37.85 | 36.15 | 6,910 |
| 26 Apr 2024 | 36.40 | 38.35 | 36.20 | 38.35 | 36.63 | 16,226 |
| 25 Apr 2024 | 36.10 | 36.35 | 35.65 | 36.20 | 34.57 | 5,731 |
| 24 Apr 2024 | 35.40 | 36.35 | 35.30 | 36.10 | 34.48 | 8,506 |
| 23 Apr 2024 | 35.20 | 35.40 | 35.10 | 35.40 | 33.81 | 12,213 |
| 22 Apr 2024 | 34.70 | 35.30 | 34.60 | 35.10 | 33.52 | 10,618 |
| 19 Apr 2024 | 34.90 | 34.90 | 34.40 | 34.55 | 33.00 | 4,187 |
| 18 Apr 2024 | 34.95 | 35.10 | 34.70 | 35.00 | 33.43 | 4,409 |
| 17 Apr 2024 | 35.40 | 35.40 | 34.85 | 34.90 | 33.33 | 3,642 |
| 16 Apr 2024 | 35.50 | 35.75 | 35.25 | 35.35 | 33.76 | 3,385 |
| 15 Apr 2024 | 36.20 | 36.20 | 35.50 | 35.55 | 33.95 | 4,511 |
| 12 Apr 2024 | 36.35 | 36.80 | 36.20 | 36.20 | 34.57 | 2,498 |
| 11 Apr 2024 | 36.25 | 36.55 | 36.00 | 36.25 | 34.62 | 7,308 |
| 10 Apr 2024 | 36.45 | 36.75 | 35.90 | 36.15 | 34.53 | 6,540 |
| 09 Apr 2024 | 36.95 | 37.25 | 36.20 | 36.45 | 34.81 | 7,652 |
| 08 Apr 2024 | 36.60 | 36.85 | 36.45 | 36.85 | 35.19 | 2,925 |
| 05 Apr 2024 | 36.90 | 37.00 | 36.40 | 36.60 | 34.96 | 4,724 |
| 04 Apr 2024 | 37.15 | 37.35 | 36.90 | 37.10 | 35.43 | 3,291 |
| 03 Apr 2024 | 36.75 | 37.15 | 36.55 | 37.05 | 35.39 | 4,165 |
| 02 Apr 2024 | 37.60 | 37.75 | 36.65 | 36.85 | 35.19 | 9,210 |
| 28 Mar 2024 | 37.65 | 37.70 | 37.45 | 37.65 | 35.96 | 6,225 |
| 27 Mar 2024 | 37.45 | 37.70 | 37.45 | 37.55 | 35.86 | 7,999 |
| 26 Mar 2024 | 37.40 | 37.50 | 37.00 | 37.30 | 35.62 | 2,241 |
| 25 Mar 2024 | 36.85 | 37.50 | 36.85 | 37.30 | 35.62 | 2,054 |
| 22 Mar 2024 | 36.80 | 37.60 | 36.80 | 36.95 | 35.29 | 4,094 |
| 21 Mar 2024 | 36.80 | 37.30 | 36.40 | 37.10 | 35.43 | 8,649 |
| 20 Mar 2024 | 36.50 | 36.80 | 36.25 | 36.60 | 34.96 | 2,369 |
| 19 Mar 2024 | 37.60 | 37.60 | 36.60 | 36.60 | 34.96 | 4,031 |
| 18 Mar 2024 | 37.55 | 37.70 | 37.40 | 37.45 | 35.77 | 4,925 |
| 15 Mar 2024 | 37.05 | 37.55 | 37.00 | 37.45 | 35.77 | 2,501 |
| 14 Mar 2024 | 37.50 | 37.60 | 37.05 | 37.15 | 35.48 | 4,337 |
| 13 Mar 2024 | 37.35 | 37.60 | 37.00 | 37.40 | 35.72 | 4,022 |
| 12 Mar 2024 | 37.10 | 37.70 | 36.85 | 37.25 | 35.58 | 3,227 |
| 11 Mar 2024 | 36.90 | 37.00 | 36.40 | 37.00 | 35.34 | 7,225 |
| 08 Mar 2024 | 37.90 | 37.90 | 36.85 | 37.00 | 35.34 | 10,871 |
| 07 Mar 2024 | 37.30 | 38.20 | 37.10 | 37.30 | 35.62 | 17,797 |
| 06 Mar 2024 | 35.90 | 36.00 | 35.70 | 35.80 | 34.19 | 2,640 |
| 05 Mar 2024 | 36.30 | 36.30 | 35.60 | 35.70 | 34.10 | 6,951 |
| 04 Mar 2024 | 35.75 | 36.35 | 35.75 | 36.20 | 34.57 | 2,299 |
| 01 Mar 2024 | 36.10 | 36.10 | 35.70 | 35.85 | 34.24 | 1,186 |
| 29 Feb 2024 | 35.70 | 36.10 | 35.50 | 36.00 | 34.38 | 4,260 |
| 28 Feb 2024 | 36.45 | 36.80 | 35.80 | 35.80 | 34.19 | 6,788 |
| 27 Feb 2024 | 36.40 | 36.70 | 36.05 | 36.55 | 34.91 | 3,618 |
| 26 Feb 2024 | 36.85 | 36.90 | 36.35 | 36.45 | 34.81 | 2,595 |
| 23 Feb 2024 | 37.00 | 37.20 | 36.35 | 36.95 | 35.29 | 5,432 |
| 22 Feb 2024 | 36.15 | 36.95 | 36.10 | 36.65 | 35.00 | 6,783 |
| 21 Feb 2024 | 36.15 | 36.15 | 35.70 | 36.05 | 34.43 | 2,975 |
| 20 Feb 2024 | 35.70 | 36.20 | 35.50 | 36.20 | 34.57 | 5,834 |
| 19 Feb 2024 | 35.50 | 35.95 | 35.40 | 35.95 | 34.34 | 3,555 |
| 16 Feb 2024 | 35.90 | 36.00 | 35.30 | 35.65 | 34.05 | 5,108 |
| 15 Feb 2024 | 35.90 | 36.15 | 35.50 | 35.70 | 34.10 | 1,897 |
| 14 Feb 2024 | 35.20 | 35.95 | 35.10 | 35.90 | 34.29 | 3,667 |
| 13 Feb 2024 | 35.80 | 35.80 | 35.05 | 35.25 | 33.67 | 6,719 |
| 12 Feb 2024 | 35.20 | 36.20 | 35.20 | 35.90 | 34.29 | 6,735 |
| 09 Feb 2024 | 36.25 | 36.25 | 35.25 | 35.30 | 33.71 | 10,469 |
| 08 Feb 2024 | 35.65 | 36.50 | 35.45 | 36.25 | 34.62 | 10,588 |
| 07 Feb 2024 | 36.00 | 36.15 | 35.60 | 35.70 | 34.10 | 4,257 |
| 06 Feb 2024 | 36.60 | 36.60 | 35.80 | 36.05 | 34.43 | 5,853 |
| 05 Feb 2024 | 37.00 | 37.25 | 36.55 | 36.65 | 35.00 | 4,123 |
| 02 Feb 2024 | 37.30 | 37.75 | 36.90 | 36.90 | 35.24 | 4,408 |
| 01 Feb 2024 | 37.70 | 37.90 | 37.10 | 37.30 | 35.62 | 6,552 |
| 31 Jan 2024 | 37.90 | 37.90 | 37.50 | 37.80 | 36.10 | 2,277 |
| 30 Jan 2024 | 37.70 | 38.30 | 37.70 | 37.95 | 36.25 | 8,184 |
| 29 Jan 2024 | 38.00 | 38.00 | 37.45 | 37.80 | 36.10 | 4,132 |
| 26 Jan 2024 | 37.30 | 38.45 | 37.30 | 38.00 | 36.29 | 6,227 |
| 25 Jan 2024 | 38.20 | 38.20 | 37.20 | 37.20 | 35.53 | 7,147 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.