Paris - Delayed Quote
EUR
Sword Group S.E. (SWP.PA)
33.80
+0.30
(+0.90%)
At close: October 30 at 5:35:25 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.65
34.00
33.50
33.80
33.80
11,976
Oct 29, 2026
32.80
33.80
32.80
33.50
33.50
12,366
Oct 28, 2026
32.50
32.95
32.10
32.60
32.60
11,286
Oct 27, 2026
32.40
32.90
32.15
32.30
32.30
12,608
Oct 26, 2026
32.60
32.80
31.95
32.45
32.45
18,342
Oct 23, 2026
30.00
32.50
30.00
32.40
32.40
33,422
Oct 22, 2026
29.40
29.55
29.15
29.40
29.40
3,612
Oct 21, 2026
29.45
29.65
29.25
29.40
29.40
7,189
Oct 20, 2026
29.45
29.65
29.20
29.40
29.40
2,756
Oct 19, 2026
29.10
29.45
28.85
29.40
29.40
3,085
Oct 16, 2026
29.25
29.75
28.90
29.10
29.10
6,138
Oct 15, 2026
30.20
30.45
28.80
29.30
29.30
13,423
Oct 14, 2026
29.75
30.45
29.40
30.15
30.15
5,399
Oct 13, 2026
29.85
30.10
29.40
29.80
29.80
5,190
Oct 12, 2026
29.80
29.95
29.60
29.90
29.90
2,330
Oct 9, 2026
29.20
29.90
29.20
29.85
29.85
6,317
Oct 8, 2026
29.05
29.60
28.95
29.00
29.00
5,297
Oct 7, 2026
29.05
29.55
28.90
29.10
29.10
6,458
Oct 6, 2026
28.85
29.50
28.85
29.00
29.00
3,406
Oct 5, 2026
28.95
29.10
28.70
28.90
28.90
2,589
Oct 2, 2026
29.30
29.45
28.90
28.90
28.90
6,137
Oct 1, 2026
29.15
29.75
28.70
29.35
29.35
5,842
Sep 30, 2026
29.05
29.40
28.80
29.20
29.20
5,258
Sep 29, 2026
29.10
29.40
28.95
29.00
29.00
4,446
Sep 28, 2026
29.40
29.45
28.95
29.15
29.15
3,251
Sep 25, 2026
29.60
30.00
29.25
29.25
29.25
6,670
Sep 24, 2026
29.60
29.85
29.35
29.50
29.50
4,855
Sep 23, 2026
29.40
29.70
29.30
29.55
29.55
2,576
Sep 22, 2026
29.35
29.70
29.20
29.35
29.35
6,998
Sep 21, 2026
29.10
29.70
29.10
29.40
29.40
5,606
Sep 18, 2026
29.10
29.50
28.95
29.05
29.05
7,103
Sep 17, 2026
29.40
29.70
29.10
29.10
29.10
12,148
Sep 16, 2026
30.10
30.10
29.25
29.45
29.45
5,993
Sep 15, 2026
29.75
30.05
29.60
30.05
30.05
3,529
Sep 14, 2026
30.00
30.45
29.80
29.80
29.80
5,591
Sep 11, 2026
29.00
30.15
28.90
30.05
30.05
9,346
Sep 10, 2026
29.15
29.25
28.80
28.90
28.90
4,042
Sep 9, 2026
29.65
29.70
28.95
28.95
28.95
7,347
Sep 8, 2026
29.75
29.90
29.40
29.70
29.70
6,953
Sep 7, 2026
29.75
29.95
29.60
29.80
29.80
2,515
Sep 4, 2026
30.55
30.60
29.75
29.75
29.75
6,144
Sep 3, 2026
30.00
30.50
29.85
30.50
30.50
4,465
Sep 2, 2026
30.55
30.55
30.00
30.00
30.00
4,017
Sep 1, 2026
30.40
30.70
30.00
30.60
30.60
6,424
Aug 31, 2026
31.35
31.75
30.30
30.35
30.35
9,751
Aug 28, 2026
31.40
31.60
31.05
31.15
31.15
4,984
Aug 27, 2026
31.00
31.45
30.95
31.40
31.40
1,706
Aug 26, 2026
31.50
31.50
30.95
31.00
31.00
2,723
Aug 25, 2026
31.50
31.75
31.30
31.35
31.35
3,825
Aug 24, 2026
31.25
31.50
31.10
31.50
31.50
2,612
Aug 21, 2026
31.15
31.30
30.65
31.30
31.30
3,967
Aug 20, 2026
30.80
31.05
30.40
31.00
31.00
4,069
Aug 19, 2026
30.80
30.90
30.40
30.75
30.75
3,378
Aug 18, 2026
30.80
31.10
30.60
30.60
30.60
4,601
Aug 17, 2026
31.30
31.30
30.65
30.80
30.80
6,068
Aug 14, 2026
31.40
31.85
31.20
31.20
31.20
4,628
Aug 13, 2026
31.50
31.70
31.05
31.20
31.20
4,738
Aug 12, 2026
31.75
32.10
31.40
31.40
31.40
11,514
Aug 11, 2026
31.65
31.95
31.40
31.95
31.95
10,103
Aug 10, 2026
31.85
31.85
31.35
31.70
31.70
5,220
Aug 7, 2026
31.15
31.85
31.15
31.75
31.75
4,369
Aug 6, 2026
31.00
31.25
30.80
31.20
31.20
4,272
Aug 5, 2026
31.45
31.70
31.00
31.00
31.00
5,450
Aug 4, 2026
31.65
31.90
31.30
31.50
31.50
6,102
Aug 3, 2026
30.80
31.80
30.50
31.70
31.70
20,980
Jul 31, 2026
31.65
31.70
31.25
31.30
31.30
6,606
Jul 30, 2026
32.75
32.75
31.45
31.45
31.45
19,175
Jul 29, 2026
31.45
32.80
31.40
32.55
32.55
28,132
Jul 28, 2026
29.85
31.30
29.50
31.30
31.30
30,434
Jul 27, 2026
28.75
29.85
28.70
29.50
29.50
15,685
Jul 24, 2026
28.50
28.95
28.35
28.80
28.80
14,477
Jul 23, 2026
29.30
29.70
28.40
28.40
28.40
23,526
Jul 22, 2026
29.20
29.70
28.90
29.30
29.30
10,910
Jul 21, 2026
29.30
29.60
29.10
29.30
29.30
8,639
Jul 20, 2026
29.50
29.75
29.30
29.30
29.30
8,279
Jul 17, 2026
29.70
30.00
29.40
29.40
29.40
9,851
Jul 16, 2026
30.05
30.20
29.65
29.70
29.70
4,631
Jul 15, 2026
30.30
30.50
29.65
30.15
30.15
12,845
Jul 14, 2026
30.25
30.50
30.00
30.30
30.30
4,147
Jul 13, 2026
29.90
30.30
29.90
30.25
30.25
5,006
Jul 10, 2026
30.35
30.80
30.00
30.00
30.00
140,014
Jul 9, 2026
30.00
30.45
29.60
30.25
30.25
7,390
Jul 8, 2026
30.60
30.60
29.80
29.90
29.90
6,729
Jul 7, 2026
30.30
30.70
30.30
30.70
30.70
3,405
Jul 6, 2026
30.70
31.05
30.30
30.35
30.35
6,272
Jul 3, 2026
30.25
31.05
30.25
30.60
30.60
11,852
Jul 2, 2026
29.70
30.25
29.50
30.20
30.20
6,313
Jul 1, 2026
28.70
29.70
28.55
29.70
29.70
9,682
Jun 30, 2026
29.50
29.50
28.65
28.65
28.65
7,911
Jun 29, 2026
29.05
29.80
29.00
29.50
29.50
153,184
Jun 26, 2026
28.80
28.95
28.40
28.95
28.95
10,690
Jun 25, 2026
29.60
29.60
28.70
28.75
28.75
37,212
Jun 24, 2026
30.30
30.30
29.40
29.40
29.40
9,734
Jun 23, 2026
30.30
30.45
29.80
30.25
30.25
293,996
Jun 22, 2026
30.05
30.20
29.75
29.80
29.80
146,008
Jun 19, 2026
30.30
30.40
29.70
30.00
30.00
11,804
Jun 18, 2026
30.80
30.80
29.95
30.00
30.00
14,313
Jun 17, 2026
30.65
31.10
30.40
30.65
30.65
12,133
Jun 16, 2026
31.15
31.25
30.65
30.80
30.80
7,551
Jun 15, 2026
31.35
31.55
30.95
30.95
30.95
8,948
Jun 12, 2026
31.05
31.55
30.65
30.90
30.90
9,994
Jun 11, 2026
31.25
31.40
30.80
30.90
30.90
13,410
Jun 10, 2026
31.90
31.90
31.25
31.25
31.25
8,431
Jun 9, 2026
32.90
33.05
31.80
31.90
31.90
12,561
Jun 8, 2026
31.85
32.35
31.55
31.70
31.70
7,385
Jun 5, 2026
32.45
32.85
31.90
31.95
31.95
7,838
Jun 4, 2026
31.65
32.60
31.60
32.30
32.30
11,566
Jun 3, 2026
31.60
31.65
31.25
31.40
31.40
5,542
Jun 2, 2026
32.45
32.90
31.55
31.55
31.55
10,524
Jun 1, 2026
32.20
32.60
32.05
32.30
32.30
8,911
May 29, 2026
31.80
32.35
31.80
32.10
32.10
10,514
May 28, 2026
31.10
31.85
31.10
31.50
31.50
7,330
May 27, 2026
31.50
31.60
31.15
31.15
31.15
11,787
May 26, 2026
31.90
31.90
31.15
31.45
31.45
11,504
May 25, 2026
32.15
32.35
31.95
31.95
31.95
7,346
May 22, 2026
32.05
32.30
31.55
32.05
32.05
12,438
May 21, 2026
32.45
32.45
31.60
31.60
31.60
7,632
May 20, 2026
31.90
32.60
31.65
32.30
32.30
9,579
May 19, 2026
31.80
32.30
31.65
32.05
32.05
27,840
May 18, 2026
32.00
32.00
31.10
31.75
31.75
13,311
May 15, 2026
32.25
32.30
31.85
32.05
32.05
7,806
May 14, 2026
32.20
32.90
32.00
32.25
32.25
19,150
May 13, 2026
32.20
32.25
31.70
31.85
31.85
6,348
May 12, 2026
32.30
32.35
31.90
32.00
32.00
5,272
May 11, 2026
33.10
33.50
32.30
32.40
32.40
12,391
May 8, 2026
32.90
33.10
32.70
32.80
32.80
11,931
May 7, 2026
32.80
33.10
32.45
32.80
32.80
234,369
May 6, 2026
32.35
33.15
32.10
32.60
32.60
15,570
May 5, 2026
31.80
32.50
31.80
32.05
32.05
7,420
May 4, 2026
31.50
32.35
31.50
31.65
31.65
12,120
Apr 30, 2026
30.45
31.30
30.25
31.20
31.20
12,077
Apr 29, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
31.05
31.50
30.35
30.60
30.60
24,372
Apr 28, 2026
33.70
34.10
33.00
33.00
31.00
14,985
Apr 27, 2026
33.90
34.70
33.45
33.45
31.42
24,681
Apr 24, 2026
34.20
34.40
32.55
32.55
30.58
15,337
Apr 23, 2026
33.80
34.20
33.45
33.60
31.56
8,078
Apr 22, 2026
33.70
34.10
33.55
33.75
31.70
8,689
Apr 21, 2026
33.90
34.20
33.70
33.70
31.66
6,685
Apr 20, 2026
34.00
34.10
33.60
33.85
31.80
9,855
Apr 17, 2026
33.80
34.60
33.80
34.10
32.03
22,375
Apr 16, 2026
33.30
33.95
33.10
33.75
31.70
36,543
Apr 15, 2026
32.95
33.35
32.95
33.25
31.23
15,911
Apr 14, 2026
32.00
32.70
32.00
32.70
30.72
6,329
Apr 13, 2026
31.05
31.80
30.95
31.80
29.87
10,266
Apr 10, 2026
31.40
31.95
31.35
31.40
29.50
14,546
Apr 9, 2026
32.30
32.40
31.30
31.30
29.40
195,621
Apr 8, 2026
32.05
32.75
31.95
32.30
30.34
10,630
Apr 7, 2026
31.60
31.95
31.05
31.05
29.17
11,810
Apr 2, 2026
31.30
31.45
30.85
31.35
29.45
5,698
Apr 1, 2026
31.45
31.80
30.90
31.40
29.50
9,634
Mar 31, 2026
30.40
31.15
30.40
30.95
29.07
12,512
Mar 30, 2026
30.60
30.60
30.10
30.25
28.42
14,886
Mar 27, 2026
30.65
30.85
30.25
30.50
28.65
8,398
Mar 26, 2026
30.55
30.70
30.45
30.55
28.70
7,761
Mar 25, 2026
30.80
31.00
30.25
30.55
28.70
10,057
Mar 24, 2026
30.95
31.10
30.50
30.65
28.79
10,931
Mar 23, 2026
30.20
31.35
30.10
30.95
29.07
13,016
Mar 20, 2026
31.30
31.30
30.25
30.65
28.79
12,094
Mar 19, 2026
31.20
31.35
30.95
31.20
29.31
9,060
Mar 18, 2026
31.85
32.05
31.25
31.25
29.36
12,569
Mar 17, 2026
31.15
31.40
30.85
30.90
29.03
7,305
Mar 16, 2026
31.10
31.70
31.00
31.15
29.26
8,601
Mar 13, 2026
31.25
31.35
29.85
30.95
29.07
19,547
Mar 12, 2026
31.20
32.00
31.15
31.25
29.36
19,278
Mar 11, 2026
31.30
31.45
30.75
31.10
29.22
11,892
Mar 10, 2026
30.95
31.60
30.95
31.25
29.36
16,409
Mar 9, 2026
31.15
31.30
30.30
30.35
28.51
18,020
Mar 6, 2026
31.50
31.95
31.30
31.80
29.87
11,636
Mar 5, 2026
31.10
31.65
30.75
31.25
29.36
12,021
Mar 4, 2026
30.55
31.25
30.40
31.05
29.17
9,230
Mar 3, 2026
30.90
31.00
30.15
30.40
28.56
11,708
Mar 2, 2026
30.85
31.30
30.65
31.00
29.12
11,351
Feb 27, 2026
31.50
31.60
31.15
31.30
29.40
7,706
Feb 26, 2026
30.60
31.45
30.60
31.30
29.40
13,539
Feb 25, 2026
30.25
30.60
30.25
30.45
28.60
9,129
Feb 24, 2026
30.90
31.00
30.15
30.15
28.32
25,696
Feb 23, 2026
31.80
31.85
31.20
31.20
29.31
14,917
Feb 20, 2026
31.25
31.95
31.05
31.60
29.68
14,130
Feb 19, 2026
31.05
31.30
30.80
31.15
29.26
10,607
Feb 18, 2026
31.20
31.20
30.65
30.95
29.07
17,526
Feb 17, 2026
31.30
31.30
30.85
31.10
29.22
17,681
Feb 16, 2026
32.10
32.15
31.40
31.40
29.50
16,592
Feb 13, 2026
32.50
32.75
31.95
32.00
30.06
13,303
Feb 12, 2026
32.95
33.10
32.40
32.45
30.48
15,782
Feb 11, 2026
34.20
34.20
32.80
33.00
31.00
15,209
Feb 10, 2026
34.00
34.55
33.95
34.20
32.13
12,307
Feb 9, 2026
34.25
34.55
33.85
34.00
31.94
12,726
Feb 6, 2026
34.95
35.15
33.95
34.15
32.08
11,570
Feb 5, 2026
35.20
35.20
34.60
34.85
32.74
13,148
Feb 4, 2026
35.50
35.60
35.05
35.10
32.97
10,622
Feb 3, 2026
36.70
36.70
35.40
35.40
33.25
11,020
Feb 2, 2026
36.00
36.70
35.80
36.50
34.29
7,561
Jan 30, 2026
36.50
36.70
36.05
36.50
34.29
5,603
Jan 29, 2026
36.70
37.20
36.50
36.60
34.38
6,158
Jan 28, 2026
36.90
37.00
35.80
36.60
34.38
14,146
Jan 27, 2026
37.10
37.50
36.80
36.80
34.57
8,845
Jan 26, 2026
36.55
37.40
36.55
37.00
34.76
10,541
Jan 23, 2026
38.10
38.65
36.40
36.40
34.19
21,008
Jan 22, 2026
39.10
39.60
39.05
39.20
36.82
13,475
Jan 21, 2026
38.95
39.05
38.10
38.90
36.54
8,038
Jan 20, 2026
39.10
39.70
38.60
38.85
36.50
18,912
Jan 19, 2026
37.80
38.75
37.75
38.50
36.17
13,792
Jan 16, 2026
38.40
38.70
37.65
37.75
35.46
5,500
Jan 15, 2026
38.15
38.40
37.95
38.40
36.07
7,261
Jan 14, 2026
37.80
38.40
37.55
38.10
35.79
14,848
Jan 13, 2026
37.25
37.55
37.10
37.30
35.04
5,063
Jan 12, 2026
37.15
37.45
36.95
37.35
35.09
6,331
Jan 9, 2026
36.65
37.15
36.25
37.15
34.90
5,629
Jan 8, 2026
36.90
37.10
36.55
36.55
34.33
5,550
Jan 7, 2026
36.30
37.10
36.30
37.00
34.76
7,133
Jan 6, 2026
36.00
36.45
35.80
36.40
34.19
10,107
Jan 5, 2026
35.80
36.00
35.30
36.00
33.82
4,890
Jan 2, 2026
35.90
36.00
35.30
35.70
33.54
9,072
Dec 31, 2025
35.85
36.00
35.80
35.90
33.72
929
Dec 30, 2025
35.75
35.95
35.60
35.75
33.58
3,252
Dec 29, 2025
35.65
36.00
35.35
35.65
33.49
4,474
Dec 24, 2025
35.65
35.65
35.45
35.45
33.30
2,121
Dec 23, 2025
34.80
35.60
34.70
35.55
33.40
13,140
Dec 22, 2025
35.00
35.10
34.65
35.00
32.88
13,698
Dec 19, 2025
35.20
35.40
35.00
35.40
33.25
6,652
Dec 18, 2025
35.25
35.35
34.85
35.10
32.97
6,983
Dec 17, 2025
35.40
35.50
35.00
35.35
33.21
7,969
Dec 16, 2025
36.20
36.20
35.50
35.50
33.35
2,302
Dec 15, 2025
35.70
36.55
35.65
36.20
34.01
6,839
Dec 12, 2025
35.00
35.70
35.00
35.65
33.49
13,317
Dec 11, 2025
35.00
35.40
35.00
35.40
33.25
2,902
Dec 10, 2025
35.85
35.85
34.95
35.10
32.97
6,626
Dec 9, 2025
36.45
36.60
35.75
35.80
33.63
6,622
Dec 8, 2025
36.40
36.75
36.05
36.25
34.05
6,596
Dec 5, 2025
36.75
36.75
36.30
36.30
34.10
3,211
Dec 4, 2025
36.40
36.75
36.35
36.70
34.48
8,064
Dec 3, 2025
35.80
36.50
35.70
36.50
34.29
6,743
Dec 2, 2025
35.95
36.20
35.60
35.70
33.54
4,312
Dec 1, 2025
35.80
35.85
35.00
35.85
33.68
6,623
Nov 28, 2025
35.20
35.70
35.15
35.70
33.54
5,662
Nov 27, 2025
35.00
35.20
34.85
35.10
32.97
3,596
Nov 26, 2025
35.35
35.35
34.85
34.90
32.78
4,074
Nov 25, 2025
35.15
35.25
34.70
35.25
33.11
5,398
Nov 24, 2025
34.50
35.20
34.50
35.05
32.93
2,385
Nov 21, 2025
34.40
34.65
34.30
34.45
32.36
5,359
Nov 20, 2025
34.60
35.20
34.50
34.50
32.41
6,207
Nov 19, 2025
34.75
34.90
34.35
34.50
32.41
15,018
Nov 18, 2025
35.30
35.45
34.70
34.75
32.64
6,985
Nov 17, 2025
35.90
36.10
35.30
35.50
33.35
7,549
Nov 14, 2025
35.55
35.75
35.15
35.75
33.58
4,989
Nov 13, 2025
35.70
35.80
35.45
35.65
33.49
4,696
Nov 12, 2025
35.85
36.05
35.35
35.70
33.54
3,954
Nov 11, 2025
35.80
36.25
35.70
35.75
33.58
3,932
Nov 10, 2025
35.55
36.00
35.50
35.70
33.54
3,304
Nov 7, 2025
35.40
35.60
35.10
35.35
33.21
3,464
Nov 6, 2025
35.75
36.20
35.10
35.35
33.21
4,997
Nov 5, 2025
36.05
36.10
35.60
35.75
33.58
4,463
Nov 4, 2025
36.55
36.55
35.95
36.25
34.05
7,675
Nov 3, 2025
37.00
37.45
36.65
36.70
34.48
4,794
Oct 31, 2025
37.10
37.30
36.70
36.70
34.48
4,602
Oct 30, 2025
37.10
38.10
36.90
37.00
34.76
8,074
