Sword Group S.E. (SWP.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

35.35

-1.05

(-2.88%)

At close: 05:35PM CEST

Time period:

15 June 2023 - 15 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...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,208.73+1,337.96(+1.35%)

Sword Group S.E. (SWP.PA)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,208.73
+1,337.96(+1.35%)