Australia markets closed

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:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202436.3036.9035.0035.3535.3513,397
13 June 202437.2037.2535.6536.4036.406,636
12 June 202437.8537.8537.2037.2037.203,685
11 June 202437.8538.4537.7537.9537.954,600
10 June 202438.5038.5037.2037.7537.756,146
07 June 202438.5038.8038.5038.5038.501,781
06 June 202438.5538.7038.3538.5038.502,363
05 June 202438.6038.7038.5038.5038.502,418
04 June 202438.5538.7038.5038.5038.502,813
03 June 202438.5538.8038.5038.5538.553,472
31 May 202438.3538.8038.3538.5538.553,601
30 May 202438.2538.6538.2538.4538.452,024
29 May 202438.7038.7038.3038.4038.402,908
28 May 202438.4538.8038.4038.8038.803,171
27 May 202438.6038.8538.4038.5538.553,059
24 May 202438.6038.6038.1038.5038.504,737
23 May 202437.0538.8037.0538.5038.5013,691
22 May 202436.7537.1536.4537.0037.003,828
21 May 202436.2036.6536.0036.6536.652,938
20 May 202436.4036.4536.1536.2036.202,260
17 May 202436.5536.6036.1036.1036.102,631
16 May 202436.3536.6036.0536.5036.503,769
15 May 202436.8536.8536.3536.5536.552,302
14 May 202436.7037.1036.4036.5036.508,399
13 May 202435.6036.5535.6036.5536.554,456
10 May 202435.9036.1035.6035.6035.607,370
09 May 202436.1536.3535.6535.6535.653,381
08 May 202436.0036.4036.0036.1536.152,595
07 May 202436.1036.6035.9536.1536.154,821
06 May 202435.0036.5034.8536.5036.5012,240
03 May 202435.5035.5034.9534.9534.9510,247
02 May 202435.7535.8535.0035.1035.1013,487
30 Apr 202436.6036.7035.6035.8535.857,965
30 Apr 20241.7 Dividend
29 Apr 202438.4538.8537.8537.8536.156,910
26 Apr 202436.4038.3536.2038.3536.6316,226
25 Apr 202436.1036.3535.6536.2034.575,731
24 Apr 202435.4036.3535.3036.1034.488,506
23 Apr 202435.2035.4035.1035.4033.8112,213
22 Apr 202434.7035.3034.6035.1033.5210,618
19 Apr 202434.9034.9034.4034.5533.004,187
18 Apr 202434.9535.1034.7035.0033.434,409
17 Apr 202435.4035.4034.8534.9033.333,642
16 Apr 202435.5035.7535.2535.3533.763,385
15 Apr 202436.2036.2035.5035.5533.954,511
12 Apr 202436.3536.8036.2036.2034.572,498
11 Apr 202436.2536.5536.0036.2534.627,308
10 Apr 202436.4536.7535.9036.1534.536,540
09 Apr 202436.9537.2536.2036.4534.817,652
08 Apr 202436.6036.8536.4536.8535.192,925
05 Apr 202436.9037.0036.4036.6034.964,724
04 Apr 202437.1537.3536.9037.1035.433,291
03 Apr 202436.7537.1536.5537.0535.394,165
02 Apr 202437.6037.7536.6536.8535.199,210
28 Mar 202437.6537.7037.4537.6535.966,225
27 Mar 202437.4537.7037.4537.5535.867,999
26 Mar 202437.4037.5037.0037.3035.622,241
25 Mar 202436.8537.5036.8537.3035.622,054
22 Mar 202436.8037.6036.8036.9535.294,094
21 Mar 202436.8037.3036.4037.1035.438,649
20 Mar 202436.5036.8036.2536.6034.962,369
19 Mar 202437.6037.6036.6036.6034.964,031
18 Mar 202437.5537.7037.4037.4535.774,925
15 Mar 202437.0537.5537.0037.4535.772,501
14 Mar 202437.5037.6037.0537.1535.484,337
13 Mar 202437.3537.6037.0037.4035.724,022
12 Mar 202437.1037.7036.8537.2535.583,227
11 Mar 202436.9037.0036.4037.0035.347,225
08 Mar 202437.9037.9036.8537.0035.3410,871
07 Mar 202437.3038.2037.1037.3035.6217,797
06 Mar 202435.9036.0035.7035.8034.192,640
05 Mar 202436.3036.3035.6035.7034.106,951
04 Mar 202435.7536.3535.7536.2034.572,299
01 Mar 202436.1036.1035.7035.8534.241,186
29 Feb 202435.7036.1035.5036.0034.384,260
28 Feb 202436.4536.8035.8035.8034.196,788
27 Feb 202436.4036.7036.0536.5534.913,618
26 Feb 202436.8536.9036.3536.4534.812,595
23 Feb 202437.0037.2036.3536.9535.295,432
22 Feb 202436.1536.9536.1036.6535.006,783
21 Feb 202436.1536.1535.7036.0534.432,975
20 Feb 202435.7036.2035.5036.2034.575,834
19 Feb 202435.5035.9535.4035.9534.343,555
16 Feb 202435.9036.0035.3035.6534.055,108
15 Feb 202435.9036.1535.5035.7034.101,897
14 Feb 202435.2035.9535.1035.9034.293,667
13 Feb 202435.8035.8035.0535.2533.676,719
12 Feb 202435.2036.2035.2035.9034.296,735
09 Feb 202436.2536.2535.2535.3033.7110,469
08 Feb 202435.6536.5035.4536.2534.6210,588
07 Feb 202436.0036.1535.6035.7034.104,257
06 Feb 202436.6036.6035.8036.0534.435,853
05 Feb 202437.0037.2536.5536.6535.004,123
02 Feb 202437.3037.7536.9036.9035.244,408
01 Feb 202437.7037.9037.1037.3035.626,552
31 Jan 202437.9037.9037.5037.8036.102,277
30 Jan 202437.7038.3037.7037.9536.258,184
29 Jan 202438.0038.0037.4537.8036.104,132
26 Jan 202437.3038.4537.3038.0036.296,227
25 Jan 202438.2038.2037.2037.2035.537,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...