Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	27.130	27.200	26.760	26.780	24.975	66,091
2023-09-22	27.220	27.340	26.937	27.050	25.227	71,074
2023-09-21	27.900	27.900	27.080	27.460	25.609	106,333
2023-09-20	28.260	28.260	27.740	28.260	26.355	63,056
2023-09-19	27.930	28.062	27.600	27.750	25.674	45,575
2023-09-18	28.200	28.280	27.640	27.750	25.674	35,302
2023-09-15	28.340	28.520	28.040	28.360	26.239	178,863
2023-09-14	27.850	28.340	27.820	27.950	25.859	693,036
2023-09-13	27.500	27.780	27.440	27.460	25.406	334,457
2023-09-12	27.830	28.000	27.520	27.890	25.804	1,211,054
2023-09-11	27.660	27.940	27.660	27.710	25.637	84,970
2023-09-08	27.320	27.880	27.320	27.830	25.748	719,031
2023-09-07	27.420	27.480	27.180	27.360	25.314	892,581
2023-09-06	27.400	27.500	27.100	27.280	25.240	253,295
2023-09-05	27.480	27.920	27.340	27.750	25.674	241,241
2023-09-04	27.770	28.300	27.660	27.790	25.711	210,434
2023-09-01	28.000	28.220	27.660	28.020	25.924	320,137
2023-08-31	27.460	27.880	27.460	27.520	25.462	126,394
2023-08-30	27.520	27.620	27.220	27.260	25.221	80,228
2023-08-29	27.200	27.440	26.980	27.050	25.027	64,566
2023-08-25	26.780	27.140	26.780	27.090	25.064	27,034
2023-08-24	26.600	26.840	26.480	26.810	24.805	144,413
2023-08-23	26.640	26.960	26.640	26.810	24.805	389,443
2023-08-22	26.660	26.740	26.550	26.620	24.629	86,637
2023-08-21	26.420	26.700	26.320	26.700	24.703	406,031
2023-08-18	26.500	26.620	26.259	26.560	24.573	84,793
2023-08-17	26.890	26.950	26.715	26.950	24.934	41,272
2023-08-16	27.090	27.160	26.960	27.010	24.990	57,278
2023-08-15	27.540	27.540	27.100	27.440	25.388	71,832
2023-08-14	27.280	27.541	27.280	27.420	25.369	45,081
2023-08-11	27.710	27.740	27.400	27.690	25.619	50,449
2023-08-10	28.000	28.000	28.000	28.000	25.906	39,499
2023-08-09	27.737	27.970	27.737	27.970	25.878	41,178
2023-08-08	27.610	27.740	27.440	27.520	25.462	29,114
2023-08-07	27.280	27.560	27.140	27.400	25.351	28,414
2023-08-04	27.660	27.660	27.316	27.610	25.545	210,168
2023-08-03	27.500	27.780	27.400	27.630	25.563	43,884
2023-08-02	27.420	27.880	27.420	27.850	25.767	249,804
2023-08-01	27.120	27.760	27.120	27.300	25.258	200,679
2023-07-31	27.300	27.500	27.279	27.460	25.406	103,256
2023-07-28	27.960	27.960	27.120	27.240	25.202	782,227
2023-07-27	28.120	28.120	27.280	27.930	25.841	129,514
2023-07-26	28.800	28.820	28.320	28.410	26.285	56,815
2023-07-25	28.640	28.887	28.640	28.710	26.563	165,220
2023-07-24	28.800	28.880	28.400	28.860	26.701	60,519
2023-07-21	28.267	28.660	28.267	28.340	26.220	77,849
2023-07-20	28.000	28.580	27.857	28.470	26.340	105,637
2023-07-19	28.630	29.060	27.860	28.060	25.961	431,501
2023-07-18	28.700	28.960	28.700	28.710	26.563	59,091
2023-07-17	29.250	29.540	28.640	28.670	26.526	119,214
2023-07-14	29.620	29.720	29.460	29.660	27.441	55,195
2023-07-13	29.600	29.880	29.600	29.600	27.386	41,404
2023-07-12	28.840	29.760	28.840	29.330	27.136	222,660
2023-07-11	28.760	28.940	28.760	28.800	26.646	27,921
2023-07-10	28.640	28.840	28.640	28.770	26.618	47,666
2023-07-07	28.730	29.040	28.440	29.040	26.868	110,722
2023-07-06	29.310	29.320	28.580	28.610	26.470	124,061
2023-07-05	29.180	29.320	28.620	28.670	26.526	118,810
2023-07-04	29.370	29.470	29.260	29.470	27.266	61,282
2023-07-03	29.600	29.780	29.540	29.600	27.386	30,625

← NewerPage 14 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.