Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 30 |
| 2024-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 10 |
| 2024-05-06 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 120 |
| 2024-05-03 | 160.00 | 160.00 | 155.00 | 155.00 | 150.72 | 26 |
| 2024-04-29 | 155.00 | 155.00 | 155.00 | 155.00 | 150.72 | 2 |
| 2024-04-26 | 160.00 | 160.00 | 155.00 | 155.00 | 150.72 | 80 |
| 2024-04-25 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 8 |
| 2024-04-23 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 124 |
| 2024-04-22 | 155.00 | 158.00 | 155.00 | 158.00 | 153.63 | 116 |
| 2024-04-19 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 270 |
| 2024-04-17 | 158.00 | 158.00 | 158.00 | 158.00 | 153.63 | 85 |
| 2024-04-16 | 155.00 | 158.00 | 155.00 | 158.00 | 153.63 | 42 |
| 2024-04-12 | 153.00 | 155.00 | 153.00 | 155.00 | 150.72 | 56 |
| 2024-04-11 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 74 |
| 2024-04-10 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 48 |
| 2024-04-09 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 25 |
| 2024-04-05 | 160.00 | 160.00 | 153.00 | 153.00 | 148.77 | 4,636 |
| 2024-04-03 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 3 |
| 2024-04-02 | 164.00 | 164.00 | 164.00 | 164.00 | 159.47 | 35 |
| 2024-03-28 | 164.00 | 164.00 | 164.00 | 164.00 | 159.47 | 160 |
| 2024-03-26 | 152.00 | 152.00 | 152.00 | 152.00 | 147.80 | 1 |
| 2024-03-25 | 154.00 | 154.00 | 148.00 | 148.00 | 143.91 | 115 |
| 2024-03-22 | 149.00 | 149.00 | 149.00 | 149.00 | 144.88 | 30 |
| 2024-03-18 | 150.00 | 150.00 | 148.00 | 148.00 | 143.91 | 162 |
| 2024-03-15 | 150.00 | 150.00 | 150.00 | 150.00 | 145.85 | 5 |
| 2024-03-08 | 151.00 | 151.00 | 151.00 | 151.00 | 146.83 | 5 |
| 2024-03-07 | 151.00 | 151.00 | 151.00 | 151.00 | 146.83 | 50 |
| 2024-03-05 | 151.00 | 151.00 | 151.00 | 151.00 | 146.83 | 50 |
| 2024-03-04 | 152.00 | 152.00 | 151.00 | 151.00 | 146.83 | 30 |
| 2024-02-27 | 152.00 | 152.00 | 152.00 | 152.00 | 147.80 | 70 |
| 2024-02-26 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 499 |
| 2024-02-23 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 82 |
| 2024-02-15 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 75 |
| 2024-02-06 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 8 |
| 2024-01-31 | 153.00 | 153.00 | 153.00 | 153.00 | 148.77 | 216 |
| 2024-01-24 | 152.00 | 152.00 | 152.00 | 152.00 | 147.80 | 30 |
| 2024-01-15 | 153.00 | 160.00 | 153.00 | 160.00 | 155.58 | 151 |
| 2024-01-11 | 157.00 | 157.00 | 155.00 | 155.00 | 150.72 | 68 |
| 2024-01-10 | 157.00 | 157.00 | 157.00 | 157.00 | 152.66 | 65 |
| 2024-01-03 | 157.00 | 157.00 | 157.00 | 157.00 | 152.66 | 21 |
| 2023-12-22 | 157.00 | 157.00 | 157.00 | 157.00 | 152.66 | 50 |
| 2023-12-21 | 156.00 | 156.00 | 156.00 | 156.00 | 151.69 | 167 |
| 2023-12-20 | 161.00 | 161.00 | 161.00 | 161.00 | 156.55 | 8 |
| 2023-12-18 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 62 |
| 2023-12-11 | 156.00 | 156.00 | 156.00 | 156.00 | 151.69 | 24 |
| 2023-12-08 | 156.00 | 156.00 | 156.00 | 156.00 | 151.69 | 15 |
| 2023-12-07 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 185 |
| 2023-12-06 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 20 |
| 2023-12-01 | 156.00 | 160.00 | 156.00 | 160.00 | 155.58 | 141 |
| 2023-11-30 | 156.00 | 156.00 | 156.00 | 156.00 | 151.69 | 13 |
| 2023-11-28 | 156.00 | 156.00 | 156.00 | 156.00 | 151.69 | 50 |
| 2023-11-23 | 164.00 | 164.00 | 164.00 | 164.00 | 159.47 | 32 |
| 2023-11-22 | 155.00 | 155.00 | 155.00 | 155.00 | 150.72 | 200 |
| 2023-11-15 | 155.00 | 155.00 | 155.00 | 155.00 | 150.72 | 3 |
| 2023-11-06 | 165.00 | 165.00 | 165.00 | 165.00 | 160.44 | 650 |
| 2023-11-03 | 155.00 | 155.00 | 155.00 | 155.00 | 150.72 | 9 |
| 2023-10-31 | 150.00 | 150.00 | 150.00 | 150.00 | 145.85 | 55 |
| 2023-10-27 | 165.00 | 165.00 | 165.00 | 165.00 | 160.44 | 20 |
| 2023-10-18 | 155.00 | 155.00 | 155.00 | 155.00 | 150.72 | 56 |
| 2023-10-16 | 165.00 | 165.00 | 156.00 | 156.00 | 151.69 | 38 |
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.