Sword Group S.E. (0MN5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 33.55 | 33.85 | 33.55 | 33.85 | 33.85 | 26,138 |
| 25 Jul 2024 | 33.40 | 33.49 | 33.20 | 33.49 | 33.49 | 177 |
| 24 Jul 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 23 Jul 2024 | 34.05 | 34.05 | 33.65 | 33.80 | 33.80 | 65 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 33.25 | 33.30 | 33.25 | 33.30 | 33.30 | 1 |
| 17 Jul 2024 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 172 |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 2 |
| 12 Jul 2024 | 33.55 | 33.60 | 33.55 | 33.60 | 33.60 | 1 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 34.20 | 34.25 | 33.75 | 33.75 | 33.75 | 10 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 33.35 | 33.90 | 33.35 | 33.90 | 33.90 | 133 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 33.90 | 33.90 | 33.72 | 33.72 | 33.72 | 4,089 |
| 28 Jun 2024 | 32.50 | 32.50 | 31.70 | 31.77 | 31.77 | 2,216 |
| 27 Jun 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1,464 |
| 26 Jun 2024 | 33.65 | 33.65 | 33.20 | 33.20 | 33.20 | 8 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 77 |
| 19 Jun 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 18 Jun 2024 | 34.80 | 34.80 | 34.30 | 34.30 | 34.30 | 3 |
| 17 Jun 2024 | 34.60 | 34.65 | 34.40 | 34.40 | 34.40 | 84 |
| 14 Jun 2024 | 36.50 | 36.50 | 35.15 | 35.35 | 35.35 | 358 |
| 13 Jun 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 55 |
| 12 Jun 2024 | 37.60 | 37.75 | 37.55 | 37.55 | 37.55 | 45 |
| 11 Jun 2024 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | 381 |
| 10 Jun 2024 | 37.40 | 38.50 | 37.40 | 38.50 | 38.50 | 48 |
| 07 Jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 81 |
| 06 Jun 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 05 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 24 May 2024 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 66 |
| 23 May 2024 | 38.00 | 38.75 | 37.95 | 38.50 | 38.50 | 94 |
| 22 May 2024 | 36.75 | 36.75 | 36.70 | 36.70 | 36.70 | 29 |
| 21 May 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 54 |
| 20 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1 |
| 17 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 45 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 4 |
| 14 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 10 |
| 08 May 2024 | 36.35 | 36.40 | 36.35 | 36.40 | 36.40 | 145 |
| 07 May 2024 | 36.50 | 36.50 | 35.95 | 36.15 | 36.15 | 129 |
| 03 May 2024 | 35.05 | 35.05 | 35.03 | 35.03 | 35.03 | 718 |
| 02 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 36.70 | 36.70 | 35.80 | 35.85 | 35.85 | 1 |
| 30 Apr 2024 | 1.7 Dividend | |||||
| 29 Apr 2024 | 38.50 | 38.50 | 38.00 | 38.05 | 36.35 | 20 |
| 26 Apr 2024 | 38.05 | 38.35 | 37.30 | 38.31 | 36.60 | 781 |
| 25 Apr 2024 | 36.10 | 36.20 | 36.10 | 36.20 | 34.58 | 304 |
| 24 Apr 2024 | 35.40 | 36.10 | 35.39 | 36.10 | 34.49 | 359 |
| 23 Apr 2024 | 35.28 | 35.40 | 35.28 | 35.40 | 33.82 | 401 |
| 22 Apr 2024 | 35.21 | 35.21 | 35.10 | 35.10 | 33.53 | 1,158 |
| 19 Apr 2024 | 34.60 | 34.65 | 34.52 | 34.55 | 33.01 | 185 |
| 18 Apr 2024 | 34.90 | 35.00 | 34.79 | 35.00 | 33.43 | 454 |
| 17 Apr 2024 | 34.95 | 35.22 | 34.90 | 34.90 | 33.34 | 317 |
| 16 Apr 2024 | 35.40 | 35.46 | 35.35 | 35.35 | 33.77 | 239 |
| 15 Apr 2024 | 35.60 | 35.94 | 35.55 | 35.55 | 33.96 | 432 |
| 12 Apr 2024 | 36.20 | 36.63 | 36.20 | 36.20 | 34.58 | 375 |
| 11 Apr 2024 | 36.46 | 36.46 | 36.15 | 36.25 | 34.63 | 263 |
| 10 Apr 2024 | 36.55 | 36.55 | 36.15 | 36.15 | 34.53 | 340 |
| 09 Apr 2024 | 36.80 | 37.11 | 36.53 | 36.66 | 35.02 | 648 |
| 08 Apr 2024 | 36.53 | 36.85 | 36.53 | 36.85 | 35.20 | 266 |
| 05 Apr 2024 | 36.60 | 36.76 | 36.60 | 36.60 | 34.96 | 503 |
| 04 Apr 2024 | 37.10 | 37.19 | 37.02 | 37.10 | 35.44 | 422 |
| 03 Apr 2024 | 36.55 | 37.05 | 36.55 | 37.05 | 35.39 | 448 |
| 02 Apr 2024 | 36.80 | 37.76 | 36.70 | 36.85 | 35.20 | 620 |
| 28 Mar 2024 | 37.55 | 37.65 | 37.55 | 37.65 | 35.96 | 401 |
| 27 Mar 2024 | 37.60 | 37.61 | 37.50 | 37.55 | 35.87 | 574 |
| 26 Mar 2024 | 37.29 | 37.40 | 37.27 | 37.30 | 35.63 | 472 |
| 25 Mar 2024 | 36.85 | 37.47 | 36.85 | 37.47 | 35.79 | 194 |
| 22 Mar 2024 | 37.00 | 37.30 | 36.95 | 36.95 | 35.30 | 245 |
| 21 Mar 2024 | 37.10 | 37.10 | 36.68 | 36.92 | 35.27 | 648 |
| 20 Mar 2024 | 36.60 | 36.63 | 36.37 | 36.60 | 34.97 | 256 |
| 19 Mar 2024 | 37.15 | 37.30 | 36.60 | 36.60 | 34.96 | 481 |
| 18 Mar 2024 | 37.45 | 37.59 | 37.45 | 37.45 | 35.78 | 175 |
| 15 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 35.83 | 878 |
| 14 Mar 2024 | 37.25 | 37.50 | 37.15 | 37.15 | 35.49 | 479 |
| 13 Mar 2024 | 37.30 | 37.51 | 37.30 | 37.40 | 35.73 | 238 |
| 12 Mar 2024 | 37.10 | 37.55 | 37.10 | 37.55 | 35.87 | 543 |
| 11 Mar 2024 | 37.00 | 37.00 | 36.55 | 37.00 | 35.35 | 758 |
| 08 Mar 2024 | 37.90 | 37.90 | 36.90 | 37.00 | 35.35 | 6,057 |
| 07 Mar 2024 | 37.70 | 38.10 | 37.30 | 37.30 | 35.63 | 4,562 |
| 06 Mar 2024 | 35.90 | 35.94 | 35.75 | 35.82 | 34.22 | 176 |
| *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.