SPIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 50.550 | 50.800 | 50.100 | 50.100 | 48.958 | 221,677 |
| 2026-05-07 | 51.800 | 51.900 | 50.250 | 50.800 | 49.642 | 345,465 |
| 2026-05-06 | 50.600 | 52.350 | 50.450 | 51.750 | 50.570 | 361,087 |
| 2026-05-05 | 48.960 | 50.250 | 48.960 | 49.880 | 48.743 | 306,506 |
| 2026-05-04 | 49.300 | 49.680 | 48.580 | 48.720 | 47.609 | 205,761 |
| 2026-04-30 | 48.500 | 49.480 | 48.260 | 49.300 | 48.176 | 288,388 |
| 2026-04-29 | 49.000 | 49.180 | 48.440 | 48.840 | 47.726 | 276,533 |
| 2026-04-28 | 48.700 | 49.100 | 48.220 | 48.600 | 47.492 | 261,212 |
| 2026-04-27 | 49.020 | 49.860 | 48.780 | 48.780 | 47.668 | 294,921 |
| 2026-04-24 | 46.480 | 49.400 | 46.160 | 48.660 | 47.551 | 541,784 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3200 EUR |
| 2026-05-11 | 0.7800 EUR |
| 2025-09-16 | 0.3000 EUR |
| 2025-05-14 | 0.7500 EUR |
| 2024-09-18 | 0.2500 EUR |
| 2024-05-14 | 0.6100 EUR |
| 2023-09-20 | 0.2200 EUR |
| 2023-05-22 | 0.5500 EUR |
| 2022-09-22 | 0.1800 EUR |
| 2022-05-20 | 0.4700 EUR |
| 2021-09-23 | 0.1300 EUR |
| 2021-05-25 | 0.4400 EUR |
| 2019-09-24 | 0.1700 EUR |
| 2019-05-29 | 0.4100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.