Spie SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	36.610	36.700	36.240	36.510	34.622	3,158,293
2024-09-04	35.790	36.620	35.620	36.280	34.404	18,182
2024-09-03	36.380	36.580	36.040	36.410	34.527	563,839
2024-09-02	36.000	36.500	35.960	36.300	34.423	452,257
2024-08-30	36.100	36.960	36.100	36.650	34.755	53,881
2024-08-29	34.990	35.200	34.520	35.200	33.380	1,355,887
2024-08-28	34.340	34.700	34.340	34.400	32.621	8,542
2024-08-27	34.720	34.760	34.320	34.740	32.944	8,317
2024-08-23	34.700	34.700	34.280	34.370	32.593	5,062
2024-08-22	34.620	34.700	33.620	34.420	32.640	418,643
2024-08-21	34.520	34.520	34.280	34.420	32.640	438,891
2024-08-20	34.440	34.720	34.240	34.460	32.678	30,126
2024-08-19	34.330	34.640	34.220	34.330	32.555	6,889
2024-08-16	34.090	34.380	34.063	34.090	32.327	153,491
2024-08-15	34.110	34.200	33.820	34.030	32.271	4,287
2024-08-14	33.840	34.480	33.800	34.010	32.252	80,134
2024-08-13	33.680	34.140	33.680	33.940	32.185	25,404
2024-08-12	33.510	33.760	33.420	33.740	31.996	178,972
2024-08-09	33.760	33.800	33.120	33.350	31.626	83,165
2024-08-08	33.230	33.840	33.120	33.570	31.834	28,839
2024-08-07	33.450	34.010	33.380	34.010	32.252	13,378
2024-08-06	33.410	33.720	33.160	33.570	31.834	140,498
2024-08-05	33.290	33.540	32.740	33.430	31.702	249,223
2024-08-02	34.620	34.700	33.940	34.350	32.574	9,629
2024-08-01	35.660	35.660	34.880	34.970	33.162	13,265
2024-07-31	35.300	35.760	35.220	35.340	33.513	14,286
2024-07-30	35.010	35.400	34.640	35.360	33.532	12,986
2024-07-29	36.280	36.300	35.040	35.090	33.276	473,955
2024-07-26	34.680	36.660	34.680	36.510	34.622	7,643
2024-07-25	35.360	35.780	35.220	35.770	33.921	24,810
2024-07-24	35.850	36.000	35.680	35.790	33.940	19,388
2024-07-23	36.650	36.680	36.160	36.160	34.290	324,411
2024-07-22	36.570	36.860	36.300	36.730	34.831	63,244
2024-07-19	36.000	36.140	35.800	36.000	34.139	28,336
2024-07-18	36.280	36.540	35.980	36.280	34.404	16,652
2024-07-17	36.040	36.380	35.800	36.200	34.328	791,557
2024-07-16	35.610	36.140	35.540	35.730	33.883	20,273
2024-07-15	36.960	37.040	35.840	36.450	34.565	15,097
2024-07-12	36.550	36.920	36.140	36.880	34.973	20,285
2024-07-11	35.770	36.280	35.540	36.280	34.404	26,645
2024-07-10	35.730	35.920	35.540	35.850	33.996	40,722
2024-07-09	36.180	36.220	35.600	35.670	33.826	425,968
2024-07-08	36.140	36.660	35.380	36.410	34.527	54,076
2024-07-05	36.020	36.640	35.920	36.410	34.527	22,597
2024-07-04	35.810	36.400	35.810	35.810	33.959	674,114
2024-07-03	35.540	36.060	35.120	35.890	34.034	307,540
2024-07-02	34.910	35.340	34.820	35.300	33.475	16,933
2024-07-01	35.280	35.340	33.560	35.050	33.238	21,141
2024-06-28	34.130	34.380	33.520	33.700	31.958	36,093
2024-06-27	33.880	34.240	33.880	34.230	32.460	341,365
2024-06-26	34.480	34.640	33.960	34.050	32.290	9,613
2024-06-25	34.400	34.760	34.360	34.680	32.887	13,105
2024-06-24	34.990	35.100	34.480	34.540	32.754	32,075
2024-06-21	34.600	35.160	34.560	34.760	32.963	63,681
2024-06-20	33.920	34.980	33.900	34.810	33.010	1,228,979
2024-06-19	33.700	33.960	33.440	33.680	31.939	115,875
2024-06-18	33.020	33.660	33.020	33.330	31.607	25,631
2024-06-17	32.000	32.760	32.000	32.750	31.057	809,314
2024-06-14	34.990	35.280	32.450	32.450	30.772	80,834
2024-06-13	35.870	36.440	35.520	35.830	33.977	221,849

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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.