Sword Group S.E (SWP.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +12.4% vs the 50-day and +10.4% vs the 200-day average, 9.4% below the 52-week high and +20.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Sword Group S.E trades 12.4% above its 50-day and 10.4% above its 200-day moving average. (as of 2026-10-30)

Sword Group provides IT and software services across Europe and Asia, covering digital product development, data and AI work, workplace and cloud platform support, and managed services. It also sells niche tools such as engineering-information software and a CAD package for watch manufacturers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SWP.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	33.65	34.00	33.50	33.80	+0.90%	11,976
2026-10-29	32.80	33.80	32.80	33.50	+2.76%	12,366
2026-10-28	32.50	32.95	32.10	32.60	+0.93%	11,286
2026-10-27	32.40	32.90	32.15	32.30	-0.46%	12,608
2026-10-26	32.60	32.80	31.95	32.45	+0.15%	18,342
2026-10-23	30.00	32.50	30.00	32.40	+10.20%	33,422
2026-10-22	29.40	29.55	29.15	29.40	+0.00%	3,612
2026-10-21	29.45	29.65	29.25	29.40	+0.00%	7,189
2026-10-20	29.45	29.65	29.20	29.40	+0.00%	2,756
2026-10-19	29.10	29.45	28.85	29.40	+1.03%	3,085
2026-10-16	29.25	29.75	28.90	29.10	-0.68%	6,138
2026-10-15	30.20	30.45	28.80	29.30	-2.82%	13,423
2026-10-14	29.75	30.45	29.40	30.15	+1.17%	5,399
2026-10-13	29.85	30.10	29.40	29.80	-0.33%	5,190
2026-10-12	29.80	29.95	29.60	29.90	+0.17%	2,330
2026-10-09	29.20	29.90	29.20	29.85	+2.93%	6,317
2026-10-08	29.05	29.60	28.95	29.00	-0.34%	5,297
2026-10-07	29.05	29.55	28.90	29.10	+0.34%	6,458
2026-10-06	28.85	29.50	28.85	29.00	+0.35%	3,406
2026-10-05	28.95	29.10	28.70	28.90	+0.00%	2,589
2026-10-02	29.30	29.45	28.90	28.90	-1.53%	6,137
2026-10-01	29.15	29.75	28.70	29.35	+0.51%	5,842
2026-09-30	29.05	29.40	28.80	29.20	+0.69%	5,258
2026-09-29	29.10	29.40	28.95	29.00	-0.51%	4,446
2026-09-28	29.40	29.45	28.95	29.15	-0.34%	3,251
2026-09-25	29.60	30.00	29.25	29.25	-0.85%	6,670
2026-09-24	29.60	29.85	29.35	29.50	-0.17%	4,855
2026-09-23	29.40	29.70	29.30	29.55	+0.68%	2,576
2026-09-22	29.35	29.70	29.20	29.35	-0.17%	6,998
2026-09-21	29.10	29.70	29.10	29.40	+1.20%	5,606
2026-09-18	29.10	29.50	28.95	29.05	-0.17%	7,103
2026-09-17	29.40	29.70	29.10	29.10	-1.19%	12,148
2026-09-16	30.10	30.10	29.25	29.45	-2.00%	5,993
2026-09-15	29.75	30.05	29.60	30.05	+0.84%	3,529
2026-09-14	30.00	30.45	29.80	29.80	-0.83%	5,591
2026-09-11	29.00	30.15	28.90	30.05	+3.98%	9,346
2026-09-10	29.15	29.25	28.80	28.90	-0.17%	4,042
2026-09-09	29.65	29.70	28.95	28.95	-2.53%	7,347
2026-09-08	29.75	29.90	29.40	29.70	-0.34%	6,953
2026-09-07	29.75	29.95	29.60	29.80	+0.17%	2,515
2026-09-04	30.55	30.60	29.75	29.75	-2.46%	6,144
2026-09-03	30.00	30.50	29.85	30.50	+1.67%	4,465
2026-09-02	30.55	30.55	30.00	30.00	-1.96%	4,017
2026-09-01	30.40	30.70	30.00	30.60	+0.82%	6,424
2026-08-31	31.35	31.75	30.30	30.35	-2.57%	9,751
2026-08-28	31.40	31.60	31.05	31.15	-0.80%	4,984
2026-08-27	31.00	31.45	30.95	31.40	+1.29%	1,706
2026-08-26	31.50	31.50	30.95	31.00	-1.12%	2,723
2026-08-25	31.50	31.75	31.30	31.35	-0.48%	3,825
2026-08-24	31.25	31.50	31.10	31.50	+0.64%	2,612
2026-08-21	31.15	31.30	30.65	31.30	+0.97%	3,967
2026-08-20	30.80	31.05	30.40	31.00	+0.81%	4,069
2026-08-19	30.80	30.90	30.40	30.75	+0.49%	3,378
2026-08-18	30.80	31.10	30.60	30.60	-0.65%	4,601
2026-08-17	31.30	31.30	30.65	30.80	-1.28%	6,068
2026-08-14	31.40	31.85	31.20	31.20	+0.00%	4,628
2026-08-13	31.50	31.70	31.05	31.20	-0.64%	4,738
2026-08-12	31.75	32.10	31.40	31.40	-1.72%	11,514
2026-08-11	31.65	31.95	31.40	31.95	+0.79%	10,103
2026-08-10	31.85	31.85	31.35	31.70	-0.16%	5,220
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

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).

Jan+2.16%
Feb-4.44%
Mar-3.08%
Apr-0.61%
May+2.17%
Jun-4.03%
Jul+2.43%
Aug-2.87%
Sep-0.41%
Oct-0.55%
Nov+3.66%
Dec+1.79%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sword Group S.E's (SWP.PA) latest close?

33.80 on 2026-10-30, 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 2026-10-30.

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 1043 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SWP.PA?

Recovery attempt under the 200-day: Trades +12.4% vs the 50-day and +10.4% vs the 200-day average, 9.4% below the 52-week high and +20.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SWP.PA above its 50-day and 200-day moving averages?

Sword Group S.E trades 12.4% above its 50-day and 10.4% above its 200-day moving average (11.0% above its 20-day). As of 2026-10-30.