Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Sword Group S.E. (SWP.PA)

33.10
+0.95
+(2.95%)
At close: 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202532.3033.7031.9533.1033.1029,765
Apr 24, 202532.1032.1531.6532.1532.1511,306
Apr 23, 202532.3032.4032.1032.1532.159,766
Apr 22, 202532.6032.6032.1532.2032.205,039
Apr 17, 202532.6033.2532.2532.5032.507,736
Apr 16, 202532.4032.7532.1032.5532.555,482
Apr 15, 202531.5032.5030.8032.5032.5051,378
Apr 14, 202531.7032.0031.5031.6031.606,964
Apr 11, 202531.1531.3030.5531.2031.209,276
Apr 10, 202531.8531.9030.4030.6530.6517,214
Apr 9, 202529.6030.0529.4029.7029.7012,300
Apr 8, 202529.2030.6029.2030.4030.4015,666
Apr 7, 202528.0530.1027.8028.9028.9024,379
Apr 4, 202529.9529.9528.9029.4029.4016,954
Apr 3, 202530.2030.4529.7529.9029.9014,704
Apr 2, 202530.9531.0030.4530.6030.608,571
Apr 1, 202530.8030.9030.5530.9030.909,007
Mar 31, 202531.2031.2030.5530.7030.7012,901
Mar 28, 202532.2032.2031.3031.4531.4515,485
Mar 27, 202532.7532.8532.1032.1532.1513,769
Mar 26, 202532.7533.2032.4032.9532.9517,303
Mar 25, 202532.3532.8532.1532.7532.759,742
Mar 24, 202532.2032.8532.2032.2532.2514,716
Mar 21, 202532.3032.5531.7032.3032.3014,856
Mar 20, 202532.9033.0031.7532.2532.2511,713
Mar 19, 202532.0033.1031.8032.7032.70186,947
Mar 18, 202532.2532.5031.9032.1532.1512,070
Mar 17, 202531.8032.7031.8032.1532.1515,985
Mar 14, 202531.6532.1531.4531.8031.8012,480
Mar 13, 202532.4532.4531.1031.5531.5518,653
Mar 12, 202533.5033.5032.2532.5032.5013,910
Mar 11, 202533.1033.5032.7033.0033.0013,518
Mar 10, 202533.8033.8532.5033.0033.0014,704
Mar 7, 202533.4033.6032.8033.6033.607,449
Mar 6, 202533.2033.5532.8533.5033.5010,012
Mar 5, 202532.9033.8032.8033.2033.2012,363
Mar 4, 202533.7533.8032.6032.7032.7012,008
Mar 3, 202533.2034.1033.2033.7033.708,024
Feb 28, 202533.2533.5532.5533.2033.208,665
Feb 27, 202533.6533.7033.2533.3033.307,560
Feb 26, 202534.0034.1033.5033.7533.7513,304
Feb 25, 202533.8034.3533.8034.0034.002,877
Feb 24, 202533.8034.4033.6033.8033.805,274
Feb 21, 202533.3034.1033.3033.8033.805,286
Feb 20, 202534.2034.2033.3033.4033.4011,493
Feb 19, 202534.3034.5034.0034.2034.204,588
Feb 18, 202534.9535.0034.2034.2034.207,892
Feb 17, 202534.9035.3034.9035.0035.003,573
Feb 14, 202534.8035.1534.6034.9534.955,364
Feb 13, 202535.2535.3534.8534.8534.853,611
Feb 12, 202534.7035.3534.7035.1535.156,734
Feb 11, 202534.8034.9534.7034.7534.753,880
Feb 10, 202534.8034.9534.7034.9034.902,630
Feb 7, 202535.0535.1534.6034.7534.756,175
Feb 6, 202534.5535.2534.4534.9534.955,886
Feb 5, 202534.8535.0034.4034.5534.556,168
Feb 4, 202534.8034.9534.6034.7034.702,566
Feb 3, 202534.8035.0034.4034.8034.809,535
Jan 31, 202534.7035.5534.4035.2035.2011,436
Jan 30, 202534.2035.0034.2034.7034.7011,361
Jan 29, 202534.5034.6034.2534.2534.256,987
Jan 28, 202534.5534.8534.3534.4034.405,540
Jan 27, 202535.0535.3034.4034.4034.4011,518
Jan 24, 202535.4035.6534.5035.0535.0527,612
Jan 23, 202533.5034.0032.9534.0034.0024,246
Jan 22, 202533.4033.9533.1033.5033.5023,423
Jan 21, 202533.9033.9533.4033.4033.408,642
Jan 20, 202533.8034.1033.7534.0034.0012,956
Jan 17, 202534.0034.0033.5533.6033.607,637
Jan 16, 202534.9535.0033.7534.0034.0021,910
Jan 15, 202534.8035.2534.8035.0035.0014,142
Jan 14, 202535.3035.5534.8034.8534.858,353
Jan 13, 202535.5035.5034.9535.3035.305,371
Jan 10, 202535.9036.2535.4035.7535.754,528
Jan 9, 202535.9536.2035.8035.8535.855,676
Jan 8, 202535.7035.7035.1535.6535.653,955
Jan 7, 202536.4036.6535.9035.9035.902,668
Jan 6, 202535.8036.7535.8036.4036.406,260
Jan 3, 202536.5036.6535.5535.7535.758,856
Jan 2, 202535.8536.7535.8536.4036.406,534
Dec 31, 202435.7035.8035.5035.7035.70972
Dec 30, 202435.3036.0535.1035.7535.758,205
Dec 27, 202434.3035.7034.3035.3535.358,545
Dec 24, 202434.7534.8034.5034.5034.502,530
Dec 23, 202434.6035.3034.6034.8034.8011,089
Dec 20, 202435.5035.5033.5534.5034.5010,564
Dec 19, 202435.0035.6535.0035.5035.5039,533
Dec 18, 202435.3036.1035.2035.6035.6010,590
Dec 17, 202435.6535.7035.0535.3035.3048,122
Dec 16, 202435.8035.8535.2535.7535.753,011
Dec 13, 202435.1036.2035.1035.9035.902,948
Dec 12, 202435.0035.2034.7035.2035.204,239
Dec 11, 202436.0536.0535.0035.1035.107,906
Dec 10, 202436.1536.2535.7535.9535.952,659
Dec 9, 202436.3536.3535.8536.2536.251,499
Dec 6, 202435.2536.1535.2536.0536.052,889
Dec 5, 202435.3535.7535.3535.3535.3515,920
Dec 4, 202435.2536.5535.2535.5535.556,538
Dec 3, 202435.0035.4535.0035.1535.155,133
Dec 2, 202435.6535.8535.0035.0035.004,764
Nov 29, 202435.3036.0035.1535.9535.952,586
Nov 28, 202434.6035.4534.6035.4035.403,139
Nov 27, 202435.5035.7034.7034.7034.704,230
Nov 26, 202435.7035.7035.0035.5035.506,668
Nov 25, 202435.6036.0535.6035.8035.804,667
Nov 22, 202435.7035.9535.4035.6535.652,064
Nov 21, 202435.6535.8535.3035.6535.652,060
Nov 20, 202436.1036.5035.6035.6035.601,779
Nov 19, 202436.7536.8535.8036.1036.107,340
Nov 18, 202436.4036.8536.4036.7036.703,965
Nov 15, 202436.6036.8035.8036.5036.505,637
Nov 14, 202436.0037.0036.0036.8036.806,240
Nov 13, 202436.0536.2035.7036.0036.007,431
Nov 12, 202435.7036.0035.4036.0036.005,799
Nov 11, 202435.5035.8535.4535.6535.651,917
Nov 8, 202435.5536.1035.4035.4035.402,946
Nov 7, 202435.4035.7035.2535.5535.551,443
Nov 6, 202434.9036.0034.9035.3035.303,911
Nov 5, 202434.9535.2534.8535.0035.001,116
Nov 4, 202434.6035.3034.6034.9534.952,875
Nov 1, 202435.6535.8034.5034.6034.605,190
Oct 31, 202435.6036.0035.6035.7035.704,407
Oct 30, 202436.0036.0035.6035.7035.706,552
Oct 29, 202436.1036.3535.9036.0036.004,738
Oct 28, 202436.9037.1535.9036.2036.203,586
Oct 25, 202436.6036.9035.5536.7036.7011,851
Oct 24, 202436.0036.5035.7536.5036.508,394
Oct 23, 202436.6536.7035.9036.0036.002,733
Oct 22, 202436.7036.7036.4536.6036.602,627
Oct 21, 202436.6037.2036.5036.8536.853,054
Oct 18, 202436.8537.0536.5536.6036.601,616
Oct 17, 202436.8537.0036.7036.7536.752,337
Oct 16, 202436.0036.7035.9036.5536.552,679
Oct 15, 202436.2536.7035.7036.1036.102,775
Oct 14, 202436.1036.2035.9036.2036.201,322
Oct 11, 202435.4036.2035.3036.1036.102,010
Oct 10, 202435.8535.9535.2035.2035.202,992
Oct 9, 202435.6036.2535.6036.0036.002,172
Oct 8, 202436.0536.1035.6035.8035.801,473
Oct 7, 202436.3036.4035.9036.2536.252,531
Oct 4, 202435.8036.6535.8036.2536.253,081
Oct 3, 202436.6536.8535.8035.8035.805,919
Oct 2, 202435.9036.6535.6036.6536.653,792
Oct 1, 202436.6536.7035.9036.0036.004,726
Sep 30, 202437.0037.1536.3036.6536.6520,617
Sep 27, 202437.8537.8537.0037.0037.008,506
Sep 26, 202437.2038.2537.1537.9037.904,686
Sep 25, 202436.7537.1035.6037.1037.1016,716
Sep 24, 202438.2538.9536.8536.8536.8523,418
Sep 23, 202438.5038.5038.0538.3538.3510,434
Sep 20, 202438.3539.1537.6038.3038.3013,761
Sep 19, 202437.7538.5537.7538.2038.2015,933
Sep 18, 202438.6038.6037.0537.6537.6519,267
Sep 17, 202437.6038.8036.9038.8038.8022,371
Sep 16, 202435.9537.7535.8537.5037.5028,356
Sep 13, 202433.1536.3533.1535.8535.8533,983
Sep 12, 202431.7033.0531.7032.9032.906,797
Sep 11, 202430.8031.7030.8031.4531.4510,379
Sep 10, 202430.0530.8029.8530.7030.707,248
Sep 9, 202430.2530.7030.0530.0530.054,681
Sep 6, 202430.9031.0030.2530.3530.359,215
Sep 5, 202430.6531.1530.6530.8030.804,305
Sep 4, 202431.1031.1030.5030.7530.755,272
Sep 3, 202432.4532.4531.0031.0031.005,572
Sep 2, 202432.4532.7532.2532.3532.3512,919
Aug 30, 202431.6532.4031.5032.2532.255,687
Aug 29, 202431.1031.7031.1031.5531.555,832
Aug 28, 202431.0031.2030.8031.2031.209,217
Aug 27, 202431.2031.4030.9031.1031.106,215
Aug 26, 202431.0031.2531.0031.2031.206,890
Aug 23, 202431.3531.4530.9531.3531.354,677
Aug 22, 202431.6531.7531.2031.3531.353,978
Aug 21, 202431.8031.9531.6531.7031.702,596
Aug 20, 202432.0532.1031.6031.7031.702,762
Aug 19, 202432.0032.2531.9032.1032.105,128
Aug 16, 202432.1032.1531.8031.9531.953,044
Aug 15, 202432.1032.2531.9532.0032.005,600
Aug 14, 202432.0532.4030.7532.0032.0016,783
Aug 13, 202432.4532.4531.8031.9031.904,670
Aug 12, 202432.6032.6032.2032.3532.352,714
Aug 9, 202432.5532.6032.0532.5032.502,770
Aug 8, 202432.6532.6532.1532.4532.452,586
Aug 7, 202432.2532.7532.1032.7532.759,065
Aug 6, 202432.2032.8032.1032.1532.156,353
Aug 5, 202433.1033.1032.0532.3032.305,715
Aug 2, 202433.6534.0033.2533.3533.353,645
Aug 1, 202434.3534.3533.6533.6533.651,606
Jul 31, 202434.6534.6534.2534.2534.251,383
Jul 30, 202433.9035.0033.8534.7534.753,733
Jul 29, 202434.3534.3533.8533.8533.851,616
Jul 26, 202433.5034.3033.5034.0534.054,013
Jul 25, 202433.4533.6033.0033.4533.453,408
Jul 24, 202433.7533.7533.3533.5033.501,995
Jul 23, 202434.0534.2533.5533.7533.752,677
Jul 22, 202433.6034.0033.5534.0034.004,536
Jul 19, 202433.9534.2033.3533.6033.608,602
Jul 18, 202433.1533.5033.0033.1533.155,619
Jul 17, 202432.8533.5032.8533.2033.205,335
Jul 16, 202433.2533.2532.8032.9532.956,148
Jul 15, 202433.7033.8533.2033.3033.302,236
Jul 12, 202433.8034.0033.4533.7033.706,159
Jul 11, 202433.8034.1033.8033.9033.902,607
Jul 10, 202434.3034.3033.7033.8033.802,205
Jul 9, 202434.9534.9533.9034.3034.303,198
Jul 8, 202434.5535.3534.4535.0035.003,609
Jul 5, 202435.0535.2034.4034.8534.855,294
Jul 4, 202434.0035.0534.0034.9534.955,664
Jul 3, 202433.3534.0033.3534.0034.006,226
Jul 2, 202433.7533.7533.1033.2533.257,073
Jul 1, 202432.5034.3032.5033.6533.6514,209
Jun 28, 202432.9532.9531.6031.6531.658,483
Jun 27, 202433.4034.0032.8032.8032.804,911
Jun 26, 202433.5533.9533.0033.4033.408,118
Jun 25, 202433.8533.9033.4533.5533.553,045
Jun 24, 202433.4034.2032.8534.1534.155,682
Jun 21, 202434.4034.4033.1033.4033.404,255
Jun 20, 202433.7034.3533.6034.3534.353,261
Jun 19, 202434.4034.8033.8533.9533.953,415
Jun 18, 202434.8034.9034.0034.3034.304,843
Jun 17, 202434.9035.1534.0034.6034.606,890
Jun 14, 202436.3036.9035.0035.3535.3513,397
Jun 13, 202437.2037.2535.6536.4036.406,636
Jun 12, 202437.8537.8537.2037.2037.203,685
Jun 11, 202437.8538.4537.7537.9537.954,600
Jun 10, 202438.5038.5037.2037.7537.756,146
Jun 7, 202438.5038.8038.5038.5038.501,781
Jun 6, 202438.5538.7038.3538.5038.502,363
Jun 5, 202438.6038.7038.5038.5038.502,418
Jun 4, 202438.5538.7038.5038.5038.502,813
Jun 3, 202438.5538.8038.5038.5538.553,472
May 31, 202438.3538.8038.3538.5538.553,601
May 30, 202438.2538.6538.2538.4538.452,024
May 29, 202438.7038.7038.3038.4038.402,908
May 28, 202438.4538.8038.4038.8038.803,171
May 27, 202438.6038.8538.4038.5538.553,059
May 24, 202438.6038.6038.1038.5038.504,737
May 23, 202437.0538.8037.0538.5038.5013,691
May 22, 202436.7537.1536.4537.0037.003,828
May 21, 202436.2036.6536.0036.6536.652,938
May 20, 202436.4036.4536.1536.2036.202,260
May 17, 202436.5536.6036.1036.1036.102,631
May 16, 202436.3536.6036.0536.5036.503,769
May 15, 202436.8536.8536.3536.5536.552,302
May 14, 202436.7037.1036.4036.5036.508,399
May 13, 202435.6036.5535.6036.5536.554,456
May 10, 202435.9036.1035.6035.6035.607,370
May 9, 202436.1536.3535.6535.6535.653,381
May 8, 202436.0036.4036.0036.1536.152,595
May 7, 202436.1036.6035.9536.1536.154,821
May 6, 202435.0036.5034.8536.5036.5012,240
May 3, 202435.5035.5034.9534.9534.9510,247
May 2, 202435.7535.8535.0035.1035.1013,487
Apr 30, 2024 1.7 Dividend
Apr 30, 202436.6036.7035.6035.8535.857,965
Apr 29, 202438.4538.8537.8537.8536.156,910
Apr 26, 202436.4038.3536.2038.3536.6316,226
Apr 25, 202436.1036.3535.6536.2034.575,731

Related Tickers

N1OW34.SA ServiceNow, Inc.
107.57
+0.43%
 
S3P.SG Sapiens International Corp NV
24.40
+2.52%
 
ANSS.MX ANSYS, Inc.
7,102.75
0.00%
 
I8X0.F IDEX Biometrics ASA
0.0032
0.00%
 
8FB.MU Facephi Biometria SA
2.3200
0.00%
 
S3P.F Sapiens International Corporation N.V.
24.00
+1.69%
 
OEMA.F TomTom N.V.
4.7480
+0.04%
 
9QQ.MU Asseco Business Solutions SA
18.90
+0.53%
 
RKET.HM Rocket Internet SE
15.80
-2.47%
 
TOM2.VI TomTom N.V.
4.7140
-0.17%