Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	24.750	25.040	24.700	24.980	22.670	231,626
2023-01-05	24.940	25.080	24.630	24.630	22.352	58,882
2023-01-04	24.940	25.180	24.940	24.940	22.633	124,265
2023-01-03	24.590	24.820	24.520	24.570	22.298	68,099
2022-12-30	24.610	24.720	24.340	24.670	22.388	14,603
2022-12-29	24.610	24.800	24.460	24.570	22.298	77,574
2022-12-28	24.800	24.840	24.580	24.730	22.443	149,594
2022-12-23	24.300	24.724	24.260	24.410	22.152	80,363
2022-12-22	24.560	24.900	24.560	24.710	22.425	75,223
2022-12-21	24.410	24.800	24.340	24.800	22.506	38,993
2022-12-20	24.040	24.420	24.000	24.080	21.853	106,305
2022-12-19	23.930	24.200	23.920	24.040	21.817	168,337
2022-12-16	24.020	24.020	23.540	23.910	21.699	103,421
2022-12-15	24.180	24.340	24.000	24.220	21.980	175,998
2022-12-14	24.000	24.380	23.860	24.100	21.871	45,065
2022-12-13	24.320	24.600	24.160	24.260	22.016	121,989
2022-12-12	24.100	24.318	24.000	24.180	21.944	33,805
2022-12-09	24.080	24.340	24.060	24.240	21.998	159,537
2022-12-08	23.880	24.280	23.880	24.040	21.817	87,282
2022-12-07	23.960	24.100	23.960	24.000	21.780	52,502
2022-12-06	23.770	24.160	23.720	24.040	21.817	135,621
2022-12-05	23.790	24.040	23.762	23.910	21.699	24,562
2022-12-02	23.870	24.000	23.760	23.810	21.608	53,258
2022-12-01	23.750	23.980	23.580	23.790	21.590	85,482
2022-11-30	23.710	23.860	23.580	23.750	21.553	90,865
2022-11-29	23.560	23.960	23.480	23.630	21.445	28,272
2022-11-28	23.620	23.820	23.620	23.670	21.481	29,606
2022-11-25	23.578	23.840	23.578	23.770	21.572	87,664
2022-11-24	23.810	23.840	23.620	23.650	21.463	32,202
2022-11-23	23.420	23.760	23.420	23.420	21.254	47,871
2022-11-22	23.460	23.520	23.340	23.340	21.181	71,317
2022-11-21	23.340	23.580	23.200	23.560	21.381	59,215
2022-11-18	22.890	23.460	22.820	23.200	21.054	126,497
2022-11-17	22.870	23.000	22.600	22.870	20.755	39,838
2022-11-16	22.810	22.960	22.600	22.870	20.755	558,142
2022-11-15	22.780	22.780	22.780	22.780	20.673	117,196
2022-11-14	23.910	23.940	22.720	22.740	20.637	170,170
2022-11-11	23.890	23.890	23.890	23.890	21.681	103,044
2022-11-10	23.320	24.359	23.240	24.220	21.980	258,177
2022-11-09	23.240	23.620	23.200	23.610	21.426	67,443
2022-11-08	23.610	23.960	23.420	23.790	21.590	72,956
2022-11-07	23.340	23.700	23.240	23.400	21.236	164,772
2022-11-04	24.200	24.360	23.100	23.610	21.426	172,634
2022-11-03	22.930	23.840	22.820	23.610	21.426	209,962
2022-11-02	23.600	23.600	23.040	23.110	20.973	314,518
2022-11-01	23.480	23.480	23.480	23.480	21.308	145,065
2022-10-31	24.060	24.160	23.580	23.690	21.499	112,020
2022-10-28	24.180	24.360	23.980	24.040	21.817	48,664
2022-10-27	23.970	24.420	23.840	23.950	21.735	329,889
2022-10-26	23.640	24.340	23.640	24.020	21.799	223,290
2022-10-25	23.240	23.680	23.240	23.420	21.254	67,902
2022-10-24	22.830	23.560	22.820	23.400	21.236	33,694
2022-10-21	22.850	22.900	22.498	22.720	20.619	81,245
2022-10-20	22.970	23.143	22.920	22.990	20.864	28,279
2022-10-19	23.110	23.240	22.960	23.200	21.054	29,142
2022-10-18	23.200	23.260	22.940	23.240	21.091	75,055
2022-10-17	22.460	23.040	22.460	22.780	20.673	623,700
2022-10-14	22.810	23.160	22.280	22.640	20.546	102,055
2022-10-13	22.130	22.780	22.100	22.740	20.637	83,295
2022-10-12	22.330	22.440	22.140	22.170	20.120	169,602

← NewerPage 17 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.