Sword Group S.E (SWP.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 31.15 | 31.85 | 31.15 | 31.75 | +1.76% | 4,369 |
| 2026-08-06 | 31.00 | 31.25 | 30.80 | 31.20 | +0.65% | 4,272 |
| 2026-08-05 | 31.45 | 31.70 | 31.00 | 31.00 | -1.59% | 5,450 |
| 2026-08-04 | 31.65 | 31.90 | 31.30 | 31.50 | -0.63% | 6,102 |
| 2026-08-03 | 30.80 | 31.80 | 30.50 | 31.70 | +1.28% | 20,980 |
| 2026-07-31 | 31.65 | 31.70 | 31.25 | 31.30 | -0.48% | 6,606 |
| 2026-07-30 | 32.75 | 32.75 | 31.45 | 31.45 | -3.38% | 19,175 |
| 2026-07-29 | 31.45 | 32.80 | 31.40 | 32.55 | +3.99% | 28,132 |
| 2026-07-28 | 29.85 | 31.30 | 29.50 | 31.30 | +6.10% | 30,434 |
| 2026-07-27 | 28.75 | 29.85 | 28.70 | 29.50 | +2.43% | 15,685 |
| 2026-07-24 | 28.50 | 28.95 | 28.35 | 28.80 | +1.41% | 14,477 |
| 2026-07-23 | 29.30 | 29.70 | 28.40 | 28.40 | -3.07% | 23,526 |
| 2026-07-22 | 29.20 | 29.70 | 28.90 | 29.30 | +0.00% | 10,910 |
| 2026-07-21 | 29.30 | 29.60 | 29.10 | 29.30 | +0.00% | 8,639 |
| 2026-07-20 | 29.50 | 29.75 | 29.30 | 29.30 | -0.34% | 8,279 |
| 2026-07-17 | 29.70 | 30.00 | 29.40 | 29.40 | -1.01% | 9,851 |
| 2026-07-16 | 30.05 | 30.20 | 29.65 | 29.70 | -1.49% | 4,631 |
| 2026-07-15 | 30.30 | 30.50 | 29.65 | 30.15 | -0.50% | 12,845 |
| 2026-07-14 | 30.25 | 30.50 | 30.00 | 30.30 | +0.17% | 4,147 |
| 2026-07-13 | 29.90 | 30.30 | 29.90 | 30.25 | +0.83% | 5,006 |
| 2026-07-10 | 30.35 | 30.80 | 30.00 | 30.00 | -0.83% | 140,014 |
| 2026-07-09 | 30.00 | 30.45 | 29.60 | 30.25 | +1.17% | 7,390 |
| 2026-07-08 | 30.60 | 30.60 | 29.80 | 29.90 | -2.61% | 6,729 |
| 2026-07-07 | 30.30 | 30.70 | 30.30 | 30.70 | +1.15% | 3,405 |
| 2026-07-06 | 30.70 | 31.05 | 30.30 | 30.35 | -0.82% | 6,272 |
| 2026-07-03 | 30.25 | 31.05 | 30.25 | 30.60 | +1.32% | 11,852 |
| 2026-07-02 | 29.70 | 30.30 | 29.50 | 30.20 | +1.68% | 6,313 |
| 2026-07-01 | 28.70 | 29.70 | 28.55 | 29.70 | +3.66% | 9,682 |
| 2026-06-30 | 29.50 | 29.50 | 28.65 | 28.65 | -2.88% | 7,911 |
| 2026-06-29 | 29.05 | 29.80 | 29.00 | 29.50 | +1.90% | 153,184 |
| 2026-06-26 | 28.80 | 28.95 | 28.40 | 28.95 | +0.70% | 10,690 |
| 2026-06-25 | 29.60 | 29.60 | 28.70 | 28.75 | -2.21% | 37,212 |
| 2026-06-24 | 30.30 | 30.30 | 29.40 | 29.40 | -2.81% | 9,734 |
| 2026-06-23 | 30.30 | 30.45 | 29.80 | 30.25 | +1.51% | 293,996 |
| 2026-06-22 | 30.05 | 30.20 | 29.75 | 29.80 | -0.67% | 146,008 |
| 2026-06-19 | 30.30 | 30.40 | 29.70 | 30.00 | +0.00% | 11,804 |
| 2026-06-18 | 30.80 | 30.80 | 29.95 | 30.00 | -2.12% | 14,313 |
| 2026-06-17 | 30.65 | 31.10 | 30.40 | 30.65 | -0.49% | 12,133 |
| 2026-06-16 | 31.15 | 31.25 | 30.65 | 30.80 | -0.48% | 7,551 |
| 2026-06-15 | 31.35 | 31.55 | 30.95 | 30.95 | +0.16% | 8,948 |
| 2026-06-12 | 31.05 | 31.55 | 30.65 | 30.90 | +0.00% | 9,994 |
| 2026-06-11 | 31.25 | 31.40 | 30.80 | 30.90 | -1.12% | 13,410 |
| 2026-06-10 | 31.90 | 31.90 | 31.25 | 31.25 | -2.04% | 8,431 |
| 2026-06-09 | 32.90 | 33.05 | 31.80 | 31.90 | +0.63% | 12,561 |
| 2026-06-08 | 31.85 | 32.35 | 31.55 | 31.70 | -0.78% | 7,385 |
| 2026-06-05 | 32.45 | 32.85 | 31.90 | 31.95 | -1.08% | 7,838 |
| 2026-06-04 | 31.65 | 32.60 | 31.60 | 32.30 | +2.87% | 11,566 |
| 2026-06-03 | 31.60 | 31.65 | 31.25 | 31.40 | -0.48% | 5,542 |
| 2026-06-02 | 32.45 | 32.90 | 31.55 | 31.55 | -2.32% | 10,524 |
| 2026-06-01 | 32.20 | 32.60 | 32.05 | 32.30 | +0.62% | 8,911 |
| 2026-05-29 | 31.80 | 32.35 | 31.80 | 32.10 | +1.90% | 10,514 |
| 2026-05-28 | 31.10 | 31.85 | 31.10 | 31.50 | +1.12% | 7,330 |
| 2026-05-27 | 31.50 | 31.60 | 31.15 | 31.15 | -0.95% | 11,787 |
| 2026-05-26 | 31.90 | 31.90 | 31.15 | 31.45 | -1.56% | 11,504 |
| 2026-05-25 | 32.15 | 32.35 | 31.95 | 31.95 | -0.31% | 7,346 |
| 2026-05-22 | 32.05 | 32.30 | 31.55 | 32.05 | +1.42% | 12,438 |
| 2026-05-21 | 32.45 | 32.45 | 31.60 | 31.60 | -2.17% | 7,632 |
| 2026-05-20 | 31.90 | 32.60 | 31.65 | 32.30 | +0.78% | 9,579 |
| 2026-05-19 | 31.80 | 32.30 | 31.65 | 32.05 | +0.94% | 27,840 |
| 2026-05-18 | 32.00 | 32.00 | 31.10 | 31.75 | -0.94% | 13,311 |
| 2026-05-15 | 32.25 | 32.30 | 31.85 | 32.05 | -0.62% | 7,806 |
| 2026-05-14 | 32.20 | 32.90 | 32.00 | 32.25 | +1.26% | 19,150 |
| 2026-05-13 | 32.20 | 32.25 | 31.70 | 31.85 | -0.47% | 6,348 |
| 2026-05-12 | 32.30 | 32.35 | 31.90 | 32.00 | -1.23% | 5,272 |
| 2026-05-11 | 33.10 | 33.50 | 32.30 | 32.40 | -1.22% | 12,391 |
| 2026-05-08 | 32.90 | 33.10 | 32.70 | 32.80 | +0.00% | 11,931 |
| 2026-05-07 | 32.80 | 33.10 | 32.45 | 32.80 | +0.61% | 234,369 |
| 2026-05-06 | 32.35 | 33.15 | 32.10 | 32.60 | +1.72% | 15,570 |
| 2026-05-05 | 31.80 | 32.50 | 31.80 | 32.05 | +1.26% | 7,420 |
| 2026-05-04 | 31.50 | 32.35 | 31.50 | 31.65 | +1.44% | 12,120 |
| 2026-04-30 | 30.45 | 31.30 | 30.25 | 31.20 | +1.96% | 12,077 |
| 2026-04-29 | 31.05 | 31.50 | 30.35 | 30.60 | -7.27% | 24,372 |
| 2026-04-28 | 33.70 | 34.10 | 33.00 | 33.00 | -1.35% | 14,985 |
| 2026-04-27 | 33.90 | 34.70 | 33.45 | 33.45 | +2.76% | 24,681 |
| 2026-04-24 | 34.20 | 34.40 | 32.55 | 32.55 | -3.13% | 15,337 |
| 2026-04-23 | 33.80 | 34.20 | 33.45 | 33.60 | -0.44% | 8,078 |
| 2026-04-22 | 33.70 | 34.10 | 33.55 | 33.75 | +0.15% | 8,689 |
| 2026-04-21 | 33.90 | 34.20 | 33.70 | 33.70 | -0.44% | 6,685 |
| 2026-04-20 | 34.00 | 34.10 | 33.60 | 33.85 | -0.73% | 9,855 |
| 2026-04-17 | 33.80 | 34.60 | 33.80 | 34.10 | +1.04% | 22,375 |
| 2026-04-16 | 33.30 | 33.95 | 33.10 | 33.75 | +1.50% | 36,543 |
| 2026-04-15 | 32.95 | 33.35 | 32.95 | 33.25 | +1.68% | 15,911 |
| 2026-04-14 | 32.00 | 32.70 | 32.00 | 32.70 | +2.83% | 6,329 |
| 2026-04-13 | 31.05 | 31.80 | 30.95 | 31.80 | +1.27% | 10,266 |
| 2026-04-10 | 31.40 | 31.95 | 31.35 | 31.40 | +0.32% | 14,546 |
| 2026-04-09 | 32.30 | 32.40 | 31.30 | 31.30 | -3.10% | 195,621 |
| 2026-04-08 | 32.05 | 32.75 | 31.95 | 32.30 | +4.03% | 10,630 |
| 2026-04-07 | 31.60 | 31.95 | 31.05 | 31.05 | -0.96% | 11,810 |
| 2026-04-02 | 31.30 | 31.45 | 30.85 | 31.35 | -0.16% | 5,698 |
| 2026-04-01 | 31.45 | 31.80 | 30.90 | 31.40 | +1.45% | 9,634 |
| 2026-03-31 | 30.40 | 31.15 | 30.40 | 30.95 | +2.31% | 12,512 |
| 2026-03-30 | 30.60 | 30.60 | 30.10 | 30.25 | -0.82% | 14,886 |
| 2026-03-27 | 30.65 | 30.85 | 30.25 | 30.50 | -0.16% | 8,398 |
| 2026-03-26 | 30.55 | 30.70 | 30.45 | 30.55 | +0.00% | 7,761 |
| 2026-03-25 | 30.80 | 31.00 | 30.25 | 30.55 | -0.33% | 10,057 |
| 2026-03-24 | 30.95 | 31.10 | 30.50 | 30.65 | -0.97% | 10,931 |
| 2026-03-23 | 30.20 | 31.35 | 30.10 | 30.95 | +0.98% | 13,016 |
| 2026-03-20 | 31.30 | 31.30 | 30.25 | 30.65 | -1.76% | 12,094 |
| 2026-03-19 | 31.20 | 31.35 | 30.95 | 31.20 | -0.16% | 9,060 |
| 2026-03-18 | 31.85 | 32.05 | 31.25 | 31.25 | +1.13% | 12,569 |
| 2026-03-17 | 31.15 | 31.40 | 30.85 | 30.90 | -0.80% | 7,305 |
| 2026-03-16 | 31.10 | 31.70 | 31.00 | 31.15 | +0.65% | 8,601 |
| 2026-03-13 | 31.25 | 31.35 | 29.85 | 30.95 | -0.96% | 19,547 |
| 2026-03-12 | 31.20 | 32.00 | 31.15 | 31.25 | +0.48% | 19,278 |
| 2026-03-11 | 31.30 | 31.45 | 30.75 | 31.10 | -0.48% | 11,892 |
| 2026-03-10 | 30.95 | 31.60 | 30.95 | 31.25 | +2.97% | 16,409 |
| 2026-03-09 | 31.15 | 31.30 | 30.30 | 30.35 | -4.56% | 18,020 |
| 2026-03-06 | 31.50 | 31.95 | 31.30 | 31.80 | +1.76% | 11,636 |
| 2026-03-05 | 31.10 | 31.65 | 30.75 | 31.25 | +0.64% | 12,021 |
| 2026-03-04 | 30.55 | 31.25 | 30.40 | 31.05 | +2.14% | 9,230 |
| 2026-03-03 | 30.90 | 31.00 | 30.15 | 30.40 | -1.94% | 11,708 |
| 2026-03-02 | 30.85 | 31.30 | 30.65 | 31.00 | -0.96% | 11,351 |
| 2026-02-27 | 31.50 | 31.60 | 31.15 | 31.30 | +0.00% | 7,706 |
| 2026-02-26 | 30.60 | 31.45 | 30.60 | 31.30 | +2.79% | 13,539 |
| 2026-02-25 | 30.25 | 30.60 | 30.25 | 30.45 | +1.00% | 9,129 |
| 2026-02-24 | 30.90 | 31.00 | 30.15 | 30.15 | -3.37% | 25,696 |
| 2026-02-23 | 31.80 | 31.85 | 31.20 | 31.20 | -1.27% | 14,917 |
| 2026-02-20 | 31.25 | 31.95 | 31.05 | 31.60 | +1.44% | 14,130 |
| 2026-02-19 | 31.05 | 31.30 | 30.80 | 31.15 | +0.65% | 10,607 |
| 2026-02-18 | 31.20 | 31.20 | 30.65 | 30.95 | -0.48% | 17,526 |
| 2026-02-17 | 31.30 | 31.30 | 30.85 | 31.10 | -0.96% | 17,681 |
| 2026-02-16 | 32.10 | 32.15 | 31.40 | 31.40 | -1.88% | 16,592 |
| 2026-02-13 | 32.50 | 32.75 | 31.95 | 32.00 | -1.39% | 13,303 |
| 2026-02-12 | 32.95 | 33.10 | 32.40 | 32.45 | -1.67% | 15,782 |
| 2026-02-11 | 34.20 | 34.20 | 32.80 | 33.00 | -3.51% | 15,209 |
| 2026-02-10 | 34.00 | 34.55 | 33.95 | 34.20 | +0.59% | 12,307 |
| 2026-02-09 | 34.25 | 34.55 | 33.85 | 34.00 | -0.44% | 12,726 |
| 2026-02-06 | 34.95 | 35.15 | 33.95 | 34.15 | -2.01% | 11,570 |
| 2026-02-05 | 35.20 | 35.20 | 34.60 | 34.85 | -0.71% | 13,148 |
| 2026-02-04 | 35.50 | 35.60 | 35.05 | 35.10 | -0.85% | 10,622 |
| 2026-02-03 | 36.70 | 36.70 | 35.40 | 35.40 | -3.01% | 11,020 |
| 2026-02-02 | 36.00 | 36.70 | 35.80 | 36.50 | +0.00% | 7,561 |
| 2026-01-30 | 36.50 | 36.70 | 36.05 | 36.50 | -0.27% | 5,603 |
| 2026-01-29 | 36.70 | 37.20 | 36.50 | 36.60 | +0.00% | 6,158 |
| 2026-01-28 | 36.90 | 37.00 | 35.80 | 36.60 | -0.54% | 14,146 |
| 2026-01-27 | 37.10 | 37.50 | 36.80 | 36.80 | -0.54% | 8,845 |
| 2026-01-26 | 36.55 | 37.40 | 36.55 | 37.00 | +1.65% | 10,541 |
| 2026-01-23 | 38.10 | 38.65 | 36.40 | 36.40 | -7.14% | 21,008 |
| 2026-01-22 | 39.10 | 39.60 | 39.05 | 39.20 | +0.77% | 13,475 |
| 2026-01-21 | 38.95 | 39.05 | 38.10 | 38.90 | +0.13% | 8,038 |
| 2026-01-20 | 39.10 | 39.70 | 38.60 | 38.85 | +0.91% | 18,912 |
| 2026-01-19 | 37.80 | 38.75 | 37.75 | 38.50 | +1.99% | 13,792 |
| 2026-01-16 | 38.40 | 38.70 | 37.65 | 37.75 | -1.69% | 5,500 |
| 2026-01-15 | 38.15 | 38.40 | 37.95 | 38.40 | +0.79% | 7,261 |
| 2026-01-14 | 37.80 | 38.40 | 37.55 | 38.10 | +2.14% | 14,848 |
| 2026-01-13 | 37.25 | 37.55 | 37.10 | 37.30 | -0.13% | 5,063 |
| 2026-01-12 | 37.15 | 37.45 | 36.95 | 37.35 | +0.54% | 6,331 |
| 2026-01-09 | 36.65 | 37.15 | 36.25 | 37.15 | +1.64% | 5,629 |
| 2026-01-08 | 36.90 | 37.10 | 36.55 | 36.55 | -1.22% | 5,550 |
| 2026-01-07 | 36.30 | 37.10 | 36.30 | 37.00 | +1.65% | 7,133 |
| 2026-01-06 | 36.00 | 36.45 | 35.80 | 36.40 | +1.11% | 10,107 |
| 2026-01-05 | 35.80 | 36.00 | 35.30 | 36.00 | +0.84% | 4,890 |
| 2026-01-02 | 35.90 | 36.00 | 35.30 | 35.70 | -0.56% | 9,072 |
| 2025-12-31 | 35.85 | 36.00 | 35.80 | 35.90 | +0.42% | 929 |
| 2025-12-30 | 35.75 | 35.95 | 35.60 | 35.75 | +0.28% | 3,252 |
| 2025-12-29 | 35.65 | 36.00 | 35.35 | 35.65 | +0.56% | 4,474 |
| 2025-12-24 | 35.65 | 35.65 | 35.45 | 35.45 | -0.28% | 2,121 |
| 2025-12-23 | 34.80 | 35.60 | 34.70 | 35.55 | +1.57% | 13,140 |
| 2025-12-22 | 35.00 | 35.10 | 34.65 | 35.00 | -1.13% | 13,698 |
| 2025-12-19 | 35.20 | 35.40 | 35.00 | 35.40 | +0.85% | 6,652 |
| 2025-12-18 | 35.25 | 35.35 | 34.85 | 35.10 | -0.71% | 6,983 |
| 2025-12-17 | 35.40 | 35.50 | 35.00 | 35.35 | -0.42% | 7,969 |
| 2025-12-16 | 36.20 | 36.20 | 35.50 | 35.50 | -1.93% | 2,302 |
| 2025-12-15 | 35.70 | 36.55 | 35.65 | 36.20 | +1.54% | 6,839 |
| 2025-12-12 | 35.00 | 35.70 | 35.00 | 35.65 | +0.71% | 13,317 |
| 2025-12-11 | 35.00 | 35.40 | 35.00 | 35.40 | +0.85% | 2,902 |
| 2025-12-10 | 35.85 | 35.85 | 34.95 | 35.10 | -1.96% | 6,626 |
| 2025-12-09 | 36.45 | 36.60 | 35.75 | 35.80 | -1.24% | 6,622 |
| 2025-12-08 | 36.40 | 36.75 | 36.05 | 36.25 | -0.14% | 6,596 |
| 2025-12-05 | 36.75 | 36.75 | 36.30 | 36.30 | -1.09% | 3,211 |
| 2025-12-04 | 36.40 | 36.75 | 36.35 | 36.70 | +0.55% | 8,064 |
| 2025-12-03 | 35.80 | 36.50 | 35.70 | 36.50 | +2.24% | 6,743 |
| 2025-12-02 | 35.95 | 36.20 | 35.60 | 35.70 | -0.42% | 4,312 |
| 2025-12-01 | 35.80 | 35.85 | 35.00 | 35.85 | +0.42% | 6,623 |
| 2025-11-28 | 35.20 | 35.70 | 35.15 | 35.70 | +1.71% | 5,662 |
| 2025-11-27 | 35.00 | 35.20 | 34.85 | 35.10 | +0.57% | 3,596 |
| 2025-11-26 | 35.35 | 35.35 | 34.85 | 34.90 | -0.99% | 4,074 |
| 2025-11-25 | 35.15 | 35.25 | 34.70 | 35.25 | +0.57% | 5,398 |
| 2025-11-24 | 34.50 | 35.20 | 34.50 | 35.05 | +1.74% | 2,385 |
| 2025-11-21 | 34.40 | 34.65 | 34.30 | 34.45 | -0.14% | 5,359 |
| 2025-11-20 | 34.60 | 35.20 | 34.50 | 34.50 | +0.00% | 6,207 |
| 2025-11-19 | 34.75 | 34.90 | 34.35 | 34.50 | -0.72% | 15,018 |
| 2025-11-18 | 35.30 | 35.45 | 34.70 | 34.75 | -2.11% | 6,985 |
| 2025-11-17 | 35.90 | 36.10 | 35.30 | 35.50 | -0.70% | 7,549 |
| 2025-11-14 | 35.55 | 35.75 | 35.15 | 35.75 | +0.28% | 4,989 |
| 2025-11-13 | 35.70 | 35.80 | 35.45 | 35.65 | -0.14% | 4,696 |
| 2025-11-12 | 35.85 | 36.05 | 35.35 | 35.70 | -0.14% | 3,954 |
| 2025-11-11 | 35.80 | 36.25 | 35.70 | 35.75 | +0.14% | 3,932 |
| 2025-11-10 | 35.55 | 36.00 | 35.50 | 35.70 | +0.99% | 3,304 |
| 2025-11-07 | 35.40 | 35.60 | 35.10 | 35.35 | +0.00% | 3,464 |
| 2025-11-06 | 35.75 | 36.20 | 35.10 | 35.35 | -1.12% | 4,997 |
| 2025-11-05 | 36.05 | 36.10 | 35.60 | 35.75 | -1.38% | 4,463 |
| 2025-11-04 | 36.55 | 36.55 | 35.95 | 36.25 | -1.23% | 7,675 |
| 2025-11-03 | 37.00 | 37.45 | 36.65 | 36.70 | +0.00% | 4,794 |
| 2025-10-31 | 37.10 | 37.30 | 36.70 | 36.70 | -0.81% | 4,602 |
| 2025-10-30 | 37.10 | 38.10 | 36.90 | 37.00 | +0.82% | 8,074 |
| 2025-10-29 | 36.90 | 37.20 | 36.60 | 36.70 | -0.54% | 5,712 |
| 2025-10-28 | 37.30 | 37.30 | 36.90 | 36.90 | -1.34% | 3,138 |
| 2025-10-27 | 38.85 | 38.85 | 37.40 | 37.40 | -2.86% | 7,186 |
| 2025-10-24 | 38.10 | 39.50 | 38.10 | 38.50 | +1.45% | 17,490 |
| 2025-10-23 | 37.70 | 37.95 | 37.55 | 37.95 | +0.80% | 4,997 |
| 2025-10-22 | 37.70 | 38.00 | 37.55 | 37.65 | -0.40% | 4,787 |
| 2025-10-21 | 37.60 | 38.10 | 37.30 | 37.80 | +0.67% | 5,910 |
| 2025-10-20 | 36.60 | 37.55 | 36.40 | 37.55 | +2.88% | 6,568 |
| 2025-10-17 | 36.60 | 36.60 | 35.70 | 36.50 | +0.00% | 4,752 |
| 2025-10-16 | 36.45 | 37.00 | 36.30 | 36.50 | +0.41% | 8,735 |
| 2025-10-15 | 35.80 | 36.60 | 35.80 | 36.35 | +2.11% | 6,674 |
| 2025-10-14 | 36.00 | 36.20 | 35.35 | 35.60 | -1.52% | 6,881 |
| 2025-10-13 | 36.70 | 37.70 | 36.15 | 36.15 | -1.77% | 8,134 |
| 2025-10-10 | 36.80 | 37.15 | 36.60 | 36.80 | +0.55% | 13,680 |
| 2025-10-09 | 36.50 | 36.95 | 36.30 | 36.60 | +0.41% | 3,756 |
| 2025-10-08 | 36.20 | 36.70 | 36.00 | 36.45 | +0.69% | 4,136 |
| 2025-10-07 | 36.20 | 36.45 | 36.05 | 36.20 | -0.14% | 3,698 |
| 2025-10-06 | 36.45 | 36.45 | 35.60 | 36.25 | -0.41% | 8,273 |
| 2025-10-03 | 36.45 | 36.90 | 36.40 | 36.40 | +0.00% | 5,872 |
| 2025-10-02 | 35.85 | 36.45 | 35.70 | 36.40 | +2.25% | 7,366 |
| 2025-10-01 | 35.80 | 36.10 | 35.60 | 35.60 | -0.56% | 4,088 |
| 2025-09-30 | 35.75 | 35.85 | 35.65 | 35.80 | +0.00% | 3,680 |
| 2025-09-29 | 35.50 | 35.90 | 35.30 | 35.80 | +0.85% | 6,959 |
| 2025-09-26 | 35.65 | 35.75 | 35.25 | 35.50 | +0.00% | 2,925 |
| 2025-09-25 | 35.45 | 35.60 | 35.20 | 35.50 | +0.42% | 4,651 |
| 2025-09-24 | 35.25 | 35.40 | 35.15 | 35.35 | +0.28% | 5,009 |
| 2025-09-23 | 35.45 | 35.60 | 35.25 | 35.25 | +0.00% | 4,809 |
| 2025-09-22 | 35.80 | 35.90 | 35.25 | 35.25 | -0.98% | 7,045 |
| 2025-09-19 | 36.10 | 36.10 | 35.60 | 35.60 | -0.56% | 7,978 |
| 2025-09-18 | 35.50 | 36.30 | 35.50 | 35.80 | +1.42% | 8,398 |
| 2025-09-17 | 35.80 | 35.90 | 35.25 | 35.30 | -1.12% | 10,876 |
| 2025-09-16 | 36.55 | 36.55 | 35.65 | 35.70 | -2.06% | 13,778 |
| 2025-09-15 | 35.90 | 37.20 | 35.75 | 36.45 | +6.27% | 21,039 |
| 2025-09-12 | 35.35 | 35.35 | 34.30 | 34.30 | -2.14% | 7,618 |
| 2025-09-11 | 34.80 | 35.50 | 34.80 | 35.05 | +1.30% | 4,728 |
| 2025-09-10 | 34.60 | 35.15 | 34.60 | 34.60 | +0.29% | 5,759 |
| 2025-09-09 | 35.10 | 35.30 | 34.35 | 34.50 | -1.43% | 7,860 |
| 2025-09-08 | 34.30 | 35.20 | 34.30 | 35.00 | +3.40% | 11,176 |
| 2025-09-05 | 34.45 | 34.50 | 33.70 | 33.85 | -1.31% | 5,866 |
| 2025-09-04 | 34.40 | 34.65 | 34.30 | 34.30 | +0.00% | 2,961 |
| 2025-09-03 | 34.00 | 34.55 | 33.85 | 34.30 | +0.73% | 8,620 |
| 2025-09-02 | 34.95 | 34.95 | 34.05 | 34.05 | -2.30% | 5,913 |
| 2025-09-01 | 35.50 | 35.80 | 34.85 | 34.85 | -1.27% | 4,701 |
| 2025-08-29 | 35.20 | 35.80 | 35.20 | 35.30 | +0.28% | 9,782 |
| 2025-08-28 | 34.95 | 35.65 | 34.95 | 35.20 | +0.57% | 3,917 |
| 2025-08-27 | 34.80 | 35.10 | 34.70 | 35.00 | +0.29% | 4,384 |
| 2025-08-26 | 36.10 | 36.10 | 34.55 | 34.90 | -3.99% | 16,236 |
| 2025-08-25 | 36.55 | 37.10 | 36.35 | 36.35 | -0.55% | 4,947 |
| 2025-08-22 | 36.70 | 36.70 | 36.35 | 36.55 | -0.27% | 2,151 |
| 2025-08-21 | 36.65 | 37.35 | 36.35 | 36.65 | +0.27% | 9,639 |
| 2025-08-20 | 36.50 | 36.55 | 36.20 | 36.55 | +0.41% | 5,981 |
| 2025-08-19 | 36.50 | 36.90 | 36.35 | 36.40 | -0.41% | 3,756 |
| 2025-08-18 | 36.60 | 36.70 | 36.45 | 36.55 | -0.27% | 2,106 |
| 2025-08-15 | 36.75 | 36.85 | 36.55 | 36.65 | -0.14% | 3,297 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.66%). Worst month: Feb (-4.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sword Group S.E's (SWP.PA) latest close?
31.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is SWP.PA's 52-week high and low?
39.70 high and 28.35 low over the trailing 52 weeks, as of 2026-08-07.
What is Sword Group S.E's strongest and weakest month historically?
Historically, SWP.PA's strongest calendar month has been Nov (average +3.66%) and its weakest Feb (average -4.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.