Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	35.200	35.740	34.780	35.090	32.725	131,359
2024-03-13	34.830	35.160	34.500	34.740	32.398	205,729
2024-03-12	33.980	34.720	33.600	34.540	32.212	136,816
2024-03-11	33.210	33.880	32.440	33.720	31.447	200,849
2024-03-08	32.750	33.047	32.580	32.960	30.738	675,364
2024-03-07	31.660	33.340	31.660	32.550	30.356	465,608
2024-03-06	31.090	31.090	30.800	31.090	28.994	654,501
2024-03-05	31.080	31.080	30.760	30.990	28.901	30,794
2024-03-04	30.890	31.180	30.780	30.850	28.771	21,375
2024-03-01	30.520	30.920	30.520	30.870	28.789	1,299,042
2024-02-29	30.810	30.940	30.660	30.760	28.687	128,006
2024-02-28	31.120	31.120	30.720	31.010	28.920	33,657
2024-02-27	30.820	31.060	30.820	30.850	28.771	188,221
2024-02-26	31.030	31.400	30.640	30.640	28.575	76,231
2024-02-23	31.440	31.440	31.120	31.260	29.153	204,780
2024-02-22	31.690	31.980	31.200	31.340	29.228	130,704
2024-02-21	30.780	31.286	30.720	31.130	29.032	33,578
2024-02-20	30.662	30.662	30.400	30.540	28.481	41,864
2024-02-19	31.070	31.080	30.560	30.950	28.864	213,439
2024-02-16	30.990	31.340	30.920	31.320	29.209	105,692
2024-02-15	30.860	30.980	30.860	30.950	28.864	29,394
2024-02-14	30.460	30.740	30.400	30.460	28.407	42,875
2024-02-13	30.560	30.780	30.160	30.480	28.425	85,548
2024-02-12	30.540	30.680	30.420	30.620	28.556	298,067
2024-02-09	30.400	30.520	30.200	30.350	28.304	39,433
2024-02-08	30.700	30.700	30.100	30.640	28.575	19,968
2024-02-07	30.270	30.680	30.180	30.330	28.286	71,020
2024-02-06	30.420	30.420	30.100	30.310	28.267	35,319
2024-02-05	30.420	30.700	30.040	30.130	28.099	339,874
2024-02-02	30.990	31.060	30.440	30.520	28.463	438,973
2024-02-01	30.700	30.860	30.700	30.720	28.649	304,764
2024-01-31	30.598	30.740	30.598	30.620	28.556	74,011
2024-01-30	30.460	30.582	30.080	30.350	28.304	56,688
2024-01-29	30.540	30.540	29.880	29.880	27.866	50,741
2024-01-26	30.500	30.880	30.500	30.600	28.537	55,639
2024-01-25	30.130	30.488	29.960	30.150	28.118	100,106
2024-01-24	30.010	30.162	29.940	29.940	27.922	74,257
2024-01-23	30.130	30.310	29.760	30.310	28.267	670,557
2024-01-22	29.660	30.020	29.520	29.920	27.903	36,499
2024-01-19	29.510	29.760	29.500	29.740	27.735	48,904
2024-01-18	28.780	29.480	28.780	29.290	27.316	48,985
2024-01-17	28.690	28.800	28.460	28.670	26.738	455,635
2024-01-16	29.320	29.320	28.940	29.230	27.260	25,292
2024-01-15	29.430	29.620	29.120	29.350	27.372	55,988
2024-01-12	28.820	29.600	28.820	29.230	27.260	56,608
2024-01-11	28.260	28.720	28.080	28.280	26.374	53,372
2024-01-10	27.980	28.280	27.980	28.080	26.187	58,388
2024-01-09	27.910	28.280	27.900	28.020	26.131	28,594
2024-01-08	27.750	28.080	27.720	27.850	25.973	512,402
2024-01-05	27.890	27.989	27.640	27.730	25.861	35,751
2024-01-04	27.830	28.060	27.280	27.950	26.066	21,789
2024-01-03	28.080	28.100	27.410	27.690	25.824	31,474
2024-01-02	28.450	28.620	28.179	28.450	26.532	33,987
2023-12-29	28.298	28.980	28.298	28.410	26.495	29,254
2023-12-28	28.260	28.480	28.260	28.430	26.514	33,925
2023-12-27	28.450	28.540	28.360	28.410	26.495	29,649
2023-12-22	28.460	28.460	28.140	28.430	26.514	52,182
2023-12-21	28.240	28.460	27.920	28.320	26.411	33,872
2023-12-20	28.490	28.500	28.100	28.280	26.374	47,903
2023-12-19	27.910	28.320	27.640	27.910	26.029	110,977

← NewerPage 12 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.