See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0R8M.LSE stock page

Spie SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-3126.90026.90026.68026.87024.385127,039
2023-03-3026.46026.80026.46026.50024.049495,433
2023-03-2925.96026.26025.96026.01023.60471,518
2023-03-2826.09026.18325.82026.09023.677155,188
2023-03-2726.00026.00025.44025.80023.41491,967
2023-03-2426.01026.18025.14025.39023.04287,845
2023-03-2326.48026.48026.22026.42023.97775,274
2023-03-2226.42026.64026.30026.40023.9581,309,109
2023-03-2125.92026.54025.92026.25023.822119,081
2023-03-2025.06025.82024.78025.82023.432100,503
2023-03-1725.45025.78025.16025.37023.024397,456
2023-03-1625.29025.74325.10025.72023.34189,188
2023-03-1526.20026.20025.40025.80023.41477,810
2023-03-1425.88026.75925.88026.29023.859102,829
2023-03-1326.76026.84025.76025.88023.486497,500
2023-03-1026.01026.82025.22026.66024.194213,351
2023-03-0926.40026.62026.20026.33023.895148,211
2023-03-0826.50026.50026.26026.44023.99591,469
2023-03-0726.50026.78026.36026.44023.995449,189
2023-03-0626.50026.80026.50026.72024.24936,497
2023-03-0326.54026.78026.54026.58024.12235,312
2023-03-0226.03026.44025.94026.42023.977111,103
2023-03-0125.92026.10625.92025.96023.55963,537
2023-02-2826.11026.16025.96026.11023.69563,128
2023-02-2726.06026.38026.06026.23023.804193,258
2023-02-2426.01026.36025.90026.21023.786248,453
2023-02-2326.15026.26026.04026.15023.732846,942
2023-02-2225.72026.18025.72026.17023.750197,256
2023-02-2126.05026.06025.88026.01023.60453,482
2023-02-2026.01026.16025.82026.11023.69535,317
2023-02-1725.80026.22325.80025.92023.52349,806
2023-02-1626.48026.48026.05026.05023.64168,438
2023-02-1526.29026.46026.10026.44023.99527,157
2023-02-1426.19026.24026.02026.05023.64144,193
2023-02-1326.01026.06025.66026.05023.64172,279
2023-02-1025.54025.96025.54025.57023.20592,776
2023-02-0925.78026.38025.78026.25023.822257,099
2023-02-0825.42025.86025.42025.49023.133160,561
2023-02-0725.29025.48025.29025.31022.96957,647
2023-02-0625.68025.88025.44025.76023.37893,463
2023-02-0325.90025.94025.48025.72023.341109,166
2023-02-0225.49025.87625.46025.57023.205296,931
2023-02-0125.12025.50025.04025.16022.833258,715
2023-01-3125.18025.20024.92025.18022.85182,734
2023-01-3025.16025.16024.92025.14022.81598,477
2023-01-2724.94025.28024.86024.94022.63319,942
2023-01-2624.82025.06024.60024.90022.597119,001
2023-01-2525.30025.30024.66024.98022.670222,721
2023-01-2425.10025.44025.10025.37023.024134,334
2023-01-2325.00025.40024.98024.98022.6701,011,021
2023-01-2025.06025.24024.96025.02022.706128,790
2023-01-1925.22025.22024.88025.18022.851207,260
2023-01-1825.16025.50025.16025.18022.8511,448,573
2023-01-1724.88025.20024.87625.00022.688512,191
2023-01-1624.71024.98024.60024.96022.65290,266
2023-01-1325.00025.02024.58024.82022.52586,523
2023-01-1224.62024.90024.62024.75022.461114,235
2023-01-1124.67025.06024.44024.61022.334138,449
2023-01-1024.00024.56523.50024.28022.034266,357
2023-01-0925.21025.50024.98025.49023.133265,774
← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.3200 EUR
2026-05-110.7800 EUR
2025-09-160.3000 EUR
2025-05-140.7500 EUR
2024-09-180.2500 EUR
2024-05-140.6100 EUR
2023-09-200.2200 EUR
2023-05-220.5500 EUR
2022-09-220.1800 EUR
2022-05-200.4700 EUR
2021-09-230.1300 EUR
2021-05-250.4400 EUR
2019-09-240.1700 EUR
2019-05-290.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.