Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	29.420	29.660	29.420	29.450	27.247	80,726
2023-06-29	29.480	29.480	29.260	29.290	27.099	58,997
2023-06-28	29.270	29.460	29.160	29.180	26.997	81,044
2023-06-27	28.800	29.160	28.620	28.940	26.775	97,478
2023-06-26	28.430	28.660	28.100	28.320	26.202	49,028
2023-06-23	28.510	28.660	28.420	28.610	26.470	29,577
2023-06-22	28.710	28.820	28.620	28.770	26.618	65,713
2023-06-21	28.680	28.900	28.680	28.800	26.646	39,997
2023-06-20	28.800	29.020	28.750	28.860	26.701	151,916
2023-06-19	29.310	29.320	28.860	29.250	27.062	128,072
2023-06-16	29.000	29.420	28.800	29.350	27.155	124,267
2023-06-15	29.680	29.680	29.100	29.210	27.025	150,524
2023-06-14	29.490	29.686	29.430	29.430	27.229	588,040
2023-06-13	29.390	29.640	29.340	29.490	27.284	619,192
2023-06-12	29.330	29.520	29.280	29.490	27.284	260,451
2023-06-09	29.390	29.600	29.220	29.430	27.229	258,857
2023-06-08	29.140	29.600	29.140	29.140	26.960	149,815
2023-06-07	29.160	29.380	29.080	29.080	26.905	234,389
2023-06-06	28.779	29.140	28.779	28.820	26.664	917,239
2023-06-05	28.690	28.840	28.580	28.590	26.452	496,649
2023-06-02	28.020	28.700	27.960	28.550	26.415	107,249
2023-06-01	27.777	28.040	27.777	27.930	25.841	561,532
2023-05-31	27.810	27.940	27.320	27.710	25.637	359,651
2023-05-30	28.160	28.160	27.759	28.080	25.980	996,521
2023-05-26	28.410	28.420	27.920	28.320	26.202	448,130
2023-05-25	28.470	28.540	28.220	28.220	26.109	49,917
2023-05-24	28.690	28.800	28.360	28.470	26.340	82,727
2023-05-23	28.840	28.920	28.590	28.590	26.452	56,009
2023-05-22	28.490	28.620	28.240	28.240	26.128	880,867
2023-05-19	28.637	28.900	28.637	28.770	26.109	35,167
2023-05-18	28.750	28.920	28.716	28.770	26.109	35,425
2023-05-17	28.920	28.920	28.680	28.690	26.037	34,045
2023-05-16	28.750	29.060	28.680	28.710	26.055	51,241
2023-05-15	29.080	29.080	28.740	28.960	26.282	35,251
2023-05-12	28.880	28.880	28.660	28.820	26.155	51,377
2023-05-11	28.580	28.780	28.580	28.730	26.073	353,424
2023-05-10	28.550	28.800	28.120	28.380	25.755	92,329
2023-05-09	28.710	28.780	28.340	28.730	26.073	770,424
2023-05-05	27.970	28.320	27.940	28.020	25.429	41,709
2023-05-04	28.020	28.040	27.640	28.000	25.410	85,393
2023-05-03	28.380	28.380	27.880	28.140	25.537	262,283
2023-05-02	28.220	28.600	28.040	28.410	25.782	248,333
2023-04-28	27.400	28.280	27.400	28.040	25.447	556,006
2023-04-27	27.200	27.320	27.040	27.130	24.621	388,445
2023-04-26	27.090	27.303	26.680	27.260	24.739	133,018
2023-04-25	27.090	27.240	26.980	27.240	24.721	88,062
2023-04-24	27.380	27.481	27.260	27.360	24.830	247,074
2023-04-21	27.460	27.460	27.120	27.380	24.848	87,915
2023-04-20	27.340	27.480	27.280	27.380	24.848	309,510
2023-04-19	27.240	27.520	27.240	27.260	24.739	148,732
2023-04-18	27.240	27.499	27.240	27.380	24.848	24,624
2023-04-17	27.120	27.440	27.120	27.150	24.639	52,980
2023-04-14	26.950	27.080	26.860	26.890	24.403	1,550,498
2023-04-13	26.700	26.920	26.640	26.810	24.330	153,320
2023-04-12	26.910	26.960	26.620	26.780	24.303	143,008
2023-04-11	26.740	26.940	26.680	26.810	24.330	102,464
2023-04-06	26.400	26.660	26.400	26.400	23.958	41,795
2023-04-05	26.520	26.640	26.280	26.640	24.176	41,002
2023-04-04	26.740	26.940	26.620	26.700	24.231	102,313
2023-04-03	26.620	26.733	26.400	26.520	24.067	474,959

← NewerPage 15 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.