Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 66 |
| 2025-04-10 | 192.00 | 192.00 | 192.00 | 192.00 | 188.41 | 2 |
| 2025-04-09 | 195.00 | 195.00 | 191.00 | 191.00 | 187.43 | 13 |
| 2025-04-08 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 11 |
| 2025-04-07 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 35 |
| 2025-04-04 | 193.00 | 194.00 | 193.00 | 194.00 | 190.37 | 74 |
| 2025-04-03 | 193.00 | 193.00 | 193.00 | 193.00 | 189.39 | 135 |
| 2025-04-02 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 1,030 |
| 2025-03-26 | 185.00 | 185.00 | 185.00 | 185.00 | 181.54 | 10 |
| 2025-03-17 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 5 |
| 2025-03-12 | 185.00 | 185.00 | 185.00 | 185.00 | 181.54 | 21 |
| 2025-03-11 | 181.00 | 181.00 | 181.00 | 181.00 | 177.62 | 3 |
| 2025-03-05 | 181.00 | 181.00 | 181.00 | 181.00 | 177.62 | 73 |
| 2025-03-04 | 181.00 | 181.00 | 181.00 | 181.00 | 177.62 | 20 |
| 2025-02-28 | 182.00 | 182.00 | 182.00 | 182.00 | 178.60 | 51 |
| 2025-02-27 | 185.00 | 185.00 | 185.00 | 185.00 | 181.54 | 49 |
| 2025-02-26 | 188.00 | 188.00 | 185.00 | 185.00 | 181.54 | 95 |
| 2025-02-24 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 8 |
| 2025-02-21 | 188.00 | 188.00 | 188.00 | 188.00 | 184.49 | 12 |
| 2025-02-20 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | 12 |
| 2025-02-12 | 181.00 | 181.00 | 181.00 | 181.00 | 177.62 | 144 |
| 2025-02-11 | 181.00 | 181.00 | 181.00 | 181.00 | 177.62 | 92 |
| 2025-02-10 | 182.00 | 182.00 | 182.00 | 182.00 | 178.60 | 126 |
| 2025-02-07 | 182.00 | 182.00 | 182.00 | 182.00 | 178.60 | 5 |
| 2025-02-05 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 87 |
| 2025-02-03 | 181.00 | 181.00 | 181.00 | 181.00 | 177.62 | 50 |
| 2025-01-15 | 188.00 | 189.00 | 188.00 | 189.00 | 185.47 | 55 |
| 2025-01-14 | 183.00 | 183.00 | 183.00 | 183.00 | 179.58 | 8 |
| 2025-01-08 | 179.00 | 179.00 | 179.00 | 179.00 | 175.65 | 3 |
| 2025-01-02 | 176.00 | 176.00 | 176.00 | 176.00 | 172.71 | 6 |
| 2024-12-31 | 175.00 | 175.00 | 175.00 | 175.00 | 171.73 | 18 |
| 2024-12-30 | 188.00 | 188.00 | 188.00 | 188.00 | 184.49 | 25 |
| 2024-12-27 | 188.00 | 188.00 | 188.00 | 188.00 | 184.49 | 12 |
| 2024-12-23 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 102 |
| 2024-12-20 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 175 |
| 2024-12-19 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 18 |
| 2024-12-12 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 20 |
| 2024-12-11 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 24 |
| 2024-12-09 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 16 |
| 2024-12-03 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 49 |
| 2024-12-02 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 11 |
| 2024-11-27 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 38 |
| 2024-11-26 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 35 |
| 2024-11-21 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 5 |
| 2024-11-20 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 1 |
| 2024-11-19 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 20 |
| 2024-11-13 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 2 |
| 2024-11-12 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 55 |
| 2024-11-08 | 194.00 | 194.00 | 194.00 | 194.00 | 190.37 | 6 |
| 2024-11-07 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 8 |
| 2024-11-06 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 1 |
| 2024-11-04 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 19 |
| 2024-10-31 | 192.00 | 192.00 | 192.00 | 192.00 | 188.41 | 1 |
| 2024-10-30 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | 1 |
| 2024-10-29 | 191.00 | 191.00 | 191.00 | 191.00 | 187.43 | 21 |
| 2024-10-22 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 1 |
| 2024-10-16 | 196.00 | 196.00 | 196.00 | 196.00 | 192.34 | 8 |
| 2024-10-15 | 192.00 | 192.00 | 192.00 | 192.00 | 188.41 | 7 |
| 2024-10-10 | 192.00 | 192.00 | 192.00 | 192.00 | 188.41 | 27 |
| 2024-09-27 | 194.00 | 194.00 | 194.00 | 194.00 | 190.37 | 15 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 2.8000 EUR |
| 2025-06-04 | 2.2400 EUR |
| 2024-06-03 | 1.5400 EUR |
| 2023-05-31 | 1.0500 EUR |
| 2022-06-01 | 1.4000 EUR |
| 2021-06-23 | 1.4000 EUR |
| 2020-06-24 | 1.4000 EUR |
| 2019-06-26 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.