Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	35.730	36.560	35.680	36.120	34.252	72,352
2024-06-11	36.840	36.840	35.720	35.730	33.883	53,865
2024-06-10	37.000	38.100	35.000	37.020	35.106	8,181
2024-06-07	38.010	38.640	37.780	37.960	35.997	7,597
2024-06-06	38.640	38.840	38.160	38.460	36.471	5,566
2024-06-05	38.400	38.440	37.660	38.010	36.045	165,035
2024-06-04	37.720	38.160	37.720	37.920	35.959	307,998
2024-06-03	38.050	38.400	37.820	37.960	35.997	15,970
2024-05-31	37.800	37.940	37.420	37.780	35.827	75,942
2024-05-30	37.210	37.800	36.800	37.530	35.590	6,545
2024-05-29	37.420	37.420	37.100	37.410	35.476	155,581
2024-05-28	37.210	37.480	36.980	37.310	35.381	4,173
2024-05-24	36.490	37.600	35.060	37.550	35.609	15,873
2024-05-23	36.860	37.180	36.620	36.820	34.916	65,388
2024-05-22	37.040	37.040	36.700	37.040	35.125	5,262
2024-05-21	36.880	37.240	36.640	37.080	35.163	310,055
2024-05-20	36.980	37.240	36.740	36.940	35.030	1,015,717
2024-05-17	36.280	37.000	36.040	36.840	34.935	42,636
2024-05-16	36.200	36.380	35.720	35.870	34.015	7,147
2024-05-15	36.000	36.420	35.940	36.340	34.461	192,723
2024-05-14	36.260	36.580	35.940	36.260	34.385	7,638
2024-05-13	36.940	37.120	36.520	36.840	34.357	133,990
2024-05-10	36.160	36.700	36.160	36.410	33.956	2,913
2024-05-09	36.100	36.420	35.900	36.080	33.648	405,132
2024-05-08	35.580	36.180	35.400	36.140	33.704	59,122
2024-05-07	35.070	35.620	34.840	35.540	33.144	123,491
2024-05-03	34.810	35.040	34.220	34.560	32.230	220,147
2024-05-02	34.150	34.520	33.880	34.210	31.904	1,110,522
2024-05-01	34.170	34.170	34.170	34.170	31.867	0
2024-04-30	34.330	34.540	33.740	34.170	31.867	11,166
2024-04-29	34.240	34.820	34.240	34.760	32.417	7,424
2024-04-26	34.350	34.620	33.940	33.940	31.652	66,835
2024-04-25	34.830	35.240	33.360	33.740	31.466	136,109
2024-04-24	33.780	34.060	33.780	33.800	31.522	59,620
2024-04-23	33.740	33.860	33.400	33.680	31.410	57,990
2024-04-22	33.530	34.060	33.420	33.490	31.233	213,381
2024-04-19	33.720	34.200	33.460	33.640	31.372	156,352
2024-04-18	33.550	34.120	33.480	34.010	31.718	395,444
2024-04-17	33.800	33.940	33.420	33.550	31.289	198,250
2024-04-16	33.490	33.940	33.000	33.350	31.102	38,983
2024-04-15	33.700	34.020	33.640	33.880	31.596	23,738
2024-04-12	33.940	34.260	33.490	33.490	31.233	30,059
2024-04-11	33.980	34.220	33.500	33.900	31.615	46,949
2024-04-10	33.800	34.021	33.460	33.760	31.484	46,271
2024-04-09	34.110	34.580	33.678	34.210	31.904	55,296
2024-04-08	34.010	34.540	33.840	34.480	32.156	90,484
2024-04-05	34.060	34.060	33.460	33.960	31.671	82,968
2024-04-04	35.400	35.640	34.160	34.210	31.904	127,134
2024-04-03	34.810	35.362	34.740	34.870	32.520	42,625
2024-04-02	34.700	35.240	34.540	34.890	32.538	129,658
2024-03-28	34.620	35.040	34.440	34.640	32.305	65,216
2024-03-27	34.930	35.080	34.533	34.910	32.557	64,447
2024-03-26	34.520	34.862	34.500	34.560	32.230	178,099
2024-03-25	34.600	34.760	34.458	34.640	32.305	69,154
2024-03-22	34.540	34.980	34.520	34.760	32.417	148,226
2024-03-21	34.830	34.920	34.060	34.230	31.923	522,042
2024-03-20	34.460	34.680	34.320	34.500	32.175	229,969
2024-03-19	34.990	35.040	34.580	34.950	32.594	614,358
2024-03-18	34.660	35.240	34.660	34.890	32.538	45,177
2024-03-15	34.990	35.400	34.940	35.240	32.865	817,286

← NewerPage 11 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.