Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	28.490	28.600	27.900	28.240	26.336	48,309
2023-12-15	28.410	28.640	28.300	28.410	26.495	86,032
2023-12-14	28.530	28.840	28.278	28.570	26.644	55,804
2023-12-13	28.430	28.520	28.200	28.410	26.495	66,055
2023-12-12	28.410	28.480	28.160	28.340	26.430	95,775
2023-12-11	28.410	28.540	28.160	28.380	26.467	112,737
2023-12-08	27.800	28.400	27.800	28.140	26.243	104,746
2023-12-07	27.840	27.840	27.485	27.610	25.749	40,971
2023-12-06	27.280	27.940	27.280	27.730	25.861	1,854,826
2023-12-05	26.990	27.260	26.820	27.050	25.227	110,940
2023-12-04	27.480	27.480	27.060	27.320	25.479	36,447
2023-12-01	26.990	27.400	26.660	27.360	25.516	51,754
2023-11-30	27.220	27.220	26.700	26.700	24.900	83,756
2023-11-29	26.620	27.140	26.620	26.890	25.077	47,854
2023-11-28	26.010	26.840	25.420	26.810	25.003	243,554
2023-11-27	26.370	26.540	25.920	26.290	24.518	23,993
2023-11-24	26.310	26.380	26.040	26.270	24.499	22,279
2023-11-23	26.500	26.540	26.240	26.540	24.751	8,791
2023-11-22	26.700	26.820	26.440	26.700	24.900	473,257
2023-11-21	26.620	26.840	26.620	26.640	24.844	21,725
2023-11-20	26.990	27.060	26.540	26.890	25.077	15,803
2023-11-17	26.580	26.900	26.580	26.600	24.807	749,764
2023-11-16	26.399	26.660	26.399	26.540	24.751	71,971
2023-11-15	26.460	26.580	26.200	26.460	24.676	70,032
2023-11-14	26.000	26.365	26.000	26.070	24.313	48,346
2023-11-13	26.030	26.160	25.900	26.110	24.350	29,333
2023-11-10	26.130	26.180	25.660	25.760	24.024	56,357
2023-11-09	25.820	26.280	25.800	26.150	24.387	323,663
2023-11-08	25.500	25.940	25.500	25.900	24.154	458,065
2023-11-07	25.820	26.100	25.380	25.410	23.697	93,267
2023-11-06	26.443	26.443	25.820	25.920	24.173	387,476
2023-11-03	27.560	27.560	26.120	26.640	24.844	179,963
2023-11-02	25.270	26.180	25.080	26.050	24.294	201,539
2023-11-01	24.940	25.170	24.440	24.880	23.203	43,390
2023-10-31	24.660	25.020	24.660	24.710	23.044	79,834
2023-10-30	24.480	24.740	24.480	24.510	22.858	689,159
2023-10-27	24.060	24.520	23.920	24.360	22.718	78,146
2023-10-26	24.650	24.860	24.060	24.410	22.765	105,394
2023-10-25	24.590	24.880	24.500	24.610	22.951	66,816
2023-10-24	25.260	25.260	24.655	24.860	23.184	171,174
2023-10-23	25.000	25.360	24.880	25.230	23.529	74,149
2023-10-20	25.530	25.700	25.253	25.430	23.716	123,472
2023-10-19	25.820	26.330	25.760	26.330	24.555	111,960
2023-10-18	26.930	26.980	26.000	26.330	24.555	85,768
2023-10-17	27.000	27.000	26.700	26.850	25.040	186,263
2023-10-16	26.500	27.000	26.440	26.830	25.022	64,201
2023-10-13	27.070	27.260	26.700	26.870	25.059	68,530
2023-10-12	27.280	27.400	27.019	27.260	25.423	44,502
2023-10-11	26.930	27.140	26.880	26.970	25.152	72,869
2023-10-10	27.090	27.102	26.920	26.950	25.133	64,028
2023-10-09	26.720	27.140	26.605	26.870	25.059	261,759
2023-10-06	26.990	27.080	26.760	27.030	25.208	73,489
2023-10-05	27.200	27.200	26.920	27.050	25.227	29,769
2023-10-04	26.990	27.023	26.720	26.890	25.077	63,632
2023-10-03	27.300	27.600	26.980	27.150	25.320	389,558
2023-10-02	27.520	27.740	27.120	27.220	25.385	144,204
2023-09-29	27.770	27.840	27.440	27.520	25.665	146,450
2023-09-28	27.300	27.460	27.057	27.240	25.404	84,727
2023-09-27	26.970	27.280	26.840	26.890	25.077	937,181
2023-09-26	26.740	27.000	26.600	26.990	25.171	324,439

← NewerPage 13 of 22 · 1,269 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.