UK markets open in 50 minutes

Smith & Wesson Brands Inc (SWS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.63+0.05 (+0.34%)
As of 08:08AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202414.6314.6314.6314.6314.63100
21 May 202414.5814.5814.5814.5814.58-
20 May 202414.6814.6814.6814.6814.68-
17 May 202414.7614.7614.7614.7614.76-
16 May 202414.7614.7614.7614.7614.76-
15 May 202414.8214.8214.8214.8214.82-
14 May 202414.9114.9114.9114.9114.91-
13 May 202415.0415.0415.0415.0415.04-
10 May 202415.1615.1615.1615.1615.16-
09 May 202415.0015.0015.0015.0015.00-
08 May 202415.2415.2415.2415.2415.24-
07 May 202415.5515.5515.5515.5515.55-
06 May 202415.8415.8415.8415.8415.84-
03 May 202415.8515.8515.8515.8515.85-
02 May 202415.5115.5115.5115.5115.51-
30 Apr 202415.7515.7515.7515.7515.75-
29 Apr 202415.8915.8915.8915.8915.89-
26 Apr 202415.6315.6315.6315.6315.63-
25 Apr 202415.7515.7515.7515.7515.75-
24 Apr 202415.8615.8615.8615.8615.86-
23 Apr 202415.8015.8015.8015.8015.80-
22 Apr 202415.7515.7515.7515.7515.75-
19 Apr 202415.5315.5315.5315.5315.53-
18 Apr 202415.3615.3615.3615.3615.36-
17 Apr 202415.4715.4715.4715.4715.47-
16 Apr 202415.3615.3615.3615.3615.36-
15 Apr 202415.6215.6215.6215.6215.62-
12 Apr 202415.8215.8215.8215.8215.82-
11 Apr 202415.5815.5815.5815.5815.58-
10 Apr 202416.0116.0116.0116.0116.01-
09 Apr 202416.1816.1816.1816.1816.18-
08 Apr 202416.1916.1916.1916.1916.19-
05 Apr 202416.1016.1016.1016.1016.10-
04 Apr 202415.6915.6915.6915.6915.69-
03 Apr 202415.7015.7015.7015.7015.70-
02 Apr 202415.9115.9115.9115.9115.91-
28 Mar 202416.1816.1816.1816.1816.18-
27 Mar 202416.1616.1616.1616.1616.16-
26 Mar 202416.0816.0816.0816.0816.08-
25 Mar 202416.2216.2216.2216.2216.22-
22 Mar 202416.4616.4616.4616.4616.46-
21 Mar 202416.2616.2616.2616.2616.26-
20 Mar 202416.3816.3816.3816.3816.38-
20 Mar 20240.12 Dividend
19 Mar 202416.2616.2616.2616.2616.14-
18 Mar 202416.0216.0216.0216.0215.90-
15 Mar 202415.8415.8415.8415.8415.72-
14 Mar 202415.9615.9615.9615.9615.84-
13 Mar 202416.0216.0216.0216.0215.90-
12 Mar 202415.9215.9215.9215.9215.80-
11 Mar 202415.7215.7215.7215.7215.60-
08 Mar 202412.5012.5012.5012.5012.41-
07 Mar 202411.9411.9411.9411.9411.85-
06 Mar 202412.1012.1012.1012.1012.01-
05 Mar 202412.0612.0612.0612.0611.97-
04 Mar 202412.3612.3612.3612.3612.27-
01 Mar 202412.6012.6012.6012.6012.51-
29 Feb 202412.3212.3212.3212.3212.23-
28 Feb 202412.3612.3612.3612.3612.27-
27 Feb 202412.2212.2212.2212.2212.13-
26 Feb 202412.4612.4612.4612.4612.37-
23 Feb 202412.5212.5212.5212.5212.43-
22 Feb 202412.5212.5212.5212.5212.43-
21 Feb 202412.4212.4212.4212.4212.33-
20 Feb 202412.4012.4012.4012.4012.31-
19 Feb 202412.4412.4412.4412.4412.35-
16 Feb 202412.5612.5612.5612.5612.47-
15 Feb 202412.4812.4812.4812.4812.39-
14 Feb 202412.3212.3212.3212.3212.23-
13 Feb 202412.7412.7412.7412.7412.65-
12 Feb 202412.6212.6212.6212.6212.53-
09 Feb 202412.5612.5612.5612.5612.47-
08 Feb 202412.1612.1612.1612.1612.07-
07 Feb 202412.0812.0812.0812.0811.99-
06 Feb 202411.9611.9611.9611.9611.87-
05 Feb 202412.2812.2812.2812.2812.19100
02 Feb 202412.2012.2012.2012.2012.11-
01 Feb 202412.1612.1612.1612.1612.07-
31 Jan 202412.2612.2612.2612.2612.17-
30 Jan 202412.2812.2812.2812.2812.19-
29 Jan 202412.1412.1412.1412.1412.05-
26 Jan 202412.0612.0612.0612.0611.97-
25 Jan 202411.9211.9211.9211.9211.83-
24 Jan 202412.2812.2812.2812.2812.19-
23 Jan 202412.0812.0812.0812.0811.99-
22 Jan 202411.9411.9411.9411.9411.85-
19 Jan 202411.8811.8811.8811.8811.79-
18 Jan 202411.9011.9011.9011.9011.81-
17 Jan 202412.1012.1012.1012.1012.01-
16 Jan 202412.2012.2012.2012.2012.11-
15 Jan 202412.3012.3012.3012.3012.21-
12 Jan 202412.3012.3012.3012.3012.21-
11 Jan 202412.0612.0612.0612.0611.97-
10 Jan 202412.1012.1012.1012.1012.01-
09 Jan 202412.0412.0412.0412.0411.95-
08 Jan 202412.0812.0812.0812.0811.99-
05 Jan 202411.9411.9411.9411.9411.85-
04 Jan 202412.0012.0012.0012.0011.91-
03 Jan 202412.1412.1412.1412.1412.05-
02 Jan 202412.1812.1812.1812.1812.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...