Smith & Wesson Brands, Inc. (SWS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:13AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 10 |
| May 03, 2024 | 15.75 | 15.94 | 15.75 | 15.94 | 15.94 | - |
| May 02, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 30, 2024 | 15.72 | 15.97 | 15.72 | 15.97 | 15.97 | - |
| Apr 29, 2024 | 15.80 | 15.86 | 15.80 | 15.86 | 15.86 | - |
| Apr 26, 2024 | 15.51 | 15.96 | 15.51 | 15.96 | 15.96 | - |
| Apr 25, 2024 | 15.62 | 15.64 | 15.62 | 15.64 | 15.64 | - |
| Apr 24, 2024 | 15.76 | 15.92 | 15.76 | 15.92 | 15.92 | - |
| Apr 23, 2024 | 15.71 | 16.12 | 15.71 | 15.99 | 15.99 | 10 |
| Apr 22, 2024 | 15.67 | 15.94 | 15.67 | 15.94 | 15.94 | - |
| Apr 19, 2024 | 15.46 | 15.75 | 15.46 | 15.75 | 15.75 | - |
| Apr 18, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Apr 17, 2024 | 15.36 | 15.53 | 15.36 | 15.45 | 15.45 | 143 |
| Apr 16, 2024 | 15.27 | 15.65 | 15.27 | 15.65 | 15.65 | 200 |
| Apr 15, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Apr 12, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| Apr 11, 2024 | 15.48 | 15.91 | 15.48 | 15.91 | 15.91 | - |
| Apr 10, 2024 | 16.01 | 16.01 | 15.70 | 15.70 | 15.70 | - |
| Apr 09, 2024 | 16.07 | 16.08 | 16.07 | 16.08 | 16.08 | - |
| Apr 08, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| Apr 05, 2024 | 15.98 | 16.40 | 15.98 | 16.40 | 16.40 | - |
| Apr 04, 2024 | 15.59 | 16.14 | 15.59 | 16.14 | 16.14 | - |
| Apr 03, 2024 | 15.63 | 15.79 | 15.63 | 15.79 | 15.79 | - |
| Apr 02, 2024 | 15.81 | 15.88 | 15.81 | 15.88 | 15.88 | - |
| Mar 28, 2024 | 16.12 | 16.12 | 16.02 | 16.02 | 16.02 | - |
| Mar 27, 2024 | 16.06 | 16.40 | 16.06 | 16.24 | 16.24 | 350 |
| Mar 26, 2024 | 15.98 | 16.18 | 15.98 | 16.18 | 16.18 | - |
| Mar 25, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Mar 22, 2024 | 16.36 | 16.36 | 16.30 | 16.30 | 16.30 | - |
| Mar 21, 2024 | 16.20 | 16.48 | 16.20 | 16.48 | 16.48 | - |
| Mar 20, 2024 | 16.28 | 16.30 | 16.14 | 16.30 | 16.30 | 133 |
| Mar 20, 2024 | 0.12 Dividend | |||||
| Mar 19, 2024 | 16.18 | 16.56 | 16.18 | 16.56 | 16.44 | 100 |
| Mar 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
| Mar 15, 2024 | 15.74 | 16.06 | 15.74 | 16.06 | 15.94 | - |
| Mar 14, 2024 | 15.88 | 15.90 | 15.88 | 15.90 | 15.78 | - |
| Mar 13, 2024 | 15.90 | 15.90 | 15.88 | 15.88 | 15.76 | - |
| Mar 12, 2024 | 15.82 | 16.04 | 15.82 | 16.04 | 15.92 | - |
| Mar 11, 2024 | 15.60 | 15.98 | 15.60 | 15.98 | 15.86 | 300 |
| Mar 08, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - |
| Mar 07, 2024 | 11.84 | 12.24 | 11.84 | 12.24 | 12.15 | - |
| Mar 06, 2024 | 12.00 | 12.06 | 12.00 | 12.06 | 11.97 | - |
| Mar 05, 2024 | 11.96 | 12.18 | 11.96 | 12.18 | 12.09 | - |
| Mar 04, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | - |
| Mar 01, 2024 | 12.50 | 12.50 | 12.48 | 12.48 | 12.39 | - |
| Feb 29, 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.51 | - |
| Feb 28, 2024 | 12.26 | 12.38 | 12.26 | 12.38 | 12.29 | - |
| Feb 27, 2024 | 12.12 | 12.48 | 12.12 | 12.48 | 12.39 | - |
| Feb 26, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.25 | - |
| Feb 23, 2024 | 12.40 | 12.52 | 12.40 | 12.52 | 12.43 | - |
| Feb 22, 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.51 | - |
| Feb 21, 2024 | 12.30 | 12.64 | 12.30 | 12.64 | 12.55 | - |
| Feb 20, 2024 | 12.64 | 12.64 | 12.48 | 12.48 | 12.39 | 350 |
| Feb 19, 2024 | 12.34 | 12.38 | 12.34 | 12.38 | 12.29 | - |
| Feb 16, 2024 | 12.48 | 12.56 | 12.48 | 12.56 | 12.47 | - |
| Feb 15, 2024 | 12.38 | 12.66 | 12.38 | 12.66 | 12.57 | - |
| Feb 14, 2024 | 12.24 | 12.52 | 12.24 | 12.52 | 12.43 | - |
| Feb 13, 2024 | 12.68 | 12.68 | 12.38 | 12.38 | 12.29 | - |
| Feb 12, 2024 | 12.52 | 12.84 | 12.52 | 12.84 | 12.75 | - |
| Feb 09, 2024 | 12.46 | 12.72 | 12.46 | 12.72 | 12.63 | - |
| Feb 08, 2024 | 12.06 | 12.60 | 12.06 | 12.60 | 12.51 | - |
| Feb 07, 2024 | 11.96 | 12.14 | 11.96 | 12.14 | 12.05 | - |
| Feb 06, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | - |
| Feb 05, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.85 | - |
| Feb 02, 2024 | 12.08 | 12.18 | 12.08 | 12.18 | 12.09 | - |
| Feb 01, 2024 | 12.08 | 12.22 | 12.08 | 12.22 | 12.13 | - |
| Jan 31, 2024 | 12.18 | 12.18 | 12.08 | 12.08 | 11.99 | - |
| Jan 30, 2024 | 12.18 | 12.30 | 12.18 | 12.30 | 12.21 | - |
| Jan 29, 2024 | 12.14 | 12.36 | 12.14 | 12.36 | 12.27 | - |
| Jan 26, 2024 | 11.96 | 12.20 | 11.96 | 12.20 | 12.11 | - |
| Jan 25, 2024 | 11.82 | 12.12 | 11.82 | 12.12 | 12.03 | - |
| Jan 24, 2024 | 12.18 | 12.18 | 11.98 | 11.98 | 11.89 | - |
| Jan 23, 2024 | 11.98 | 12.46 | 11.98 | 12.40 | 12.31 | 150 |
| Jan 22, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.77 | - |
| Jan 19, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.91 | - |
| Jan 18, 2024 | 11.82 | 11.96 | 11.82 | 11.96 | 11.87 | - |
| Jan 17, 2024 | 11.98 | 12.00 | 11.98 | 12.00 | 11.91 | - |
| Jan 16, 2024 | 12.08 | 12.20 | 12.08 | 12.20 | 12.11 | - |
| Jan 15, 2024 | 12.10 | 12.16 | 12.10 | 12.16 | 12.07 | - |
| Jan 12, 2024 | 12.32 | 12.32 | 12.26 | 12.26 | 12.17 | - |
| Jan 11, 2024 | 11.98 | 12.34 | 11.98 | 12.34 | 12.25 | - |
| Jan 10, 2024 | 12.00 | 12.06 | 12.00 | 12.06 | 11.97 | - |
| Jan 09, 2024 | 11.94 | 12.14 | 11.94 | 12.14 | 12.05 | - |
| Jan 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - |
| Jan 05, 2024 | 11.84 | 12.20 | 11.84 | 12.20 | 12.11 | - |
| Jan 04, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | - |
| Jan 03, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.97 | - |
| Jan 02, 2024 | 12.10 | 12.16 | 12.10 | 12.16 | 12.07 | - |
| Dec 29, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | 38 |
| Dec 28, 2023 | 12.22 | 12.42 | 12.22 | 12.42 | 12.33 | - |
| Dec 27, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | - |
| Dec 22, 2023 | 11.92 | 12.26 | 11.92 | 12.26 | 12.17 | - |
| Dec 21, 2023 | 12.10 | 12.12 | 12.10 | 12.12 | 12.03 | - |
| Dec 20, 2023 | 12.02 | 12.28 | 12.02 | 12.28 | 12.19 | - |
| Dec 20, 2023 | 0.12 Dividend | |||||
| Dec 19, 2023 | 11.74 | 12.24 | 11.74 | 12.24 | 12.03 | 350 |
| Dec 18, 2023 | 11.84 | 11.88 | 11.84 | 11.88 | 11.68 | - |
| Dec 15, 2023 | 11.80 | 11.92 | 11.80 | 11.92 | 11.72 | - |
| Dec 14, 2023 | 11.54 | 11.80 | 11.54 | 11.80 | 11.60 | - |
| Dec 13, 2023 | 11.06 | 11.62 | 11.06 | 11.62 | 11.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.