Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	22.040	22.400	22.040	22.310	20.247	120,482
2022-10-10	22.240	22.240	21.953	22.050	20.011	56,747
2022-10-07	22.190	22.222	22.000	22.090	20.047	127,869
2022-10-06	22.190	22.360	22.160	22.270	20.210	483,914
2022-10-05	22.130	22.260	21.980	22.110	20.065	114,005
2022-10-04	22.000	22.380	22.000	22.230	20.174	191,318
2022-10-03	21.310	21.680	21.260	21.530	19.539	454,515
2022-09-30	21.240	21.720	21.240	21.600	19.602	132,688
2022-09-29	20.980	21.100	20.680	20.980	19.040	63,927
2022-09-28	21.000	21.200	20.640	20.880	18.949	241,104
2022-09-27	21.980	21.980	21.238	21.310	19.339	78,091
2022-09-26	21.310	21.820	21.296	21.620	19.620	35,059
2022-09-23	22.010	22.182	21.388	21.530	19.539	118,904
2022-09-22	22.060	22.400	22.060	22.250	20.192	60,660
2022-09-21	22.090	22.460	22.040	22.330	20.101	37,612
2022-09-20	22.808	22.808	22.120	22.170	19.957	22,110
2022-09-16	22.500	22.800	22.120	22.620	20.363	765,726
2022-09-15	22.840	23.020	22.840	22.870	20.588	82,304
2022-09-14	22.890	23.184	22.640	22.870	20.588	162,180
2022-09-13	22.890	23.400	22.880	23.110	20.804	2,068,043
2022-09-12	22.800	23.320	22.800	23.130	20.822	63,936
2022-09-09	22.020	22.720	22.020	22.580	20.327	106,638
2022-09-08	22.010	22.020	21.620	21.920	19.732	798,018
2022-09-07	21.320	21.840	21.320	21.640	19.480	138,462
2022-09-06	21.620	21.620	21.340	21.470	19.327	57,526
2022-09-05	21.600	21.700	21.140	21.600	19.444	318,627
2022-09-02	21.620	22.140	21.499	21.840	19.660	80,113
2022-09-01	21.550	21.550	21.280	21.550	19.399	44,384
2022-08-31	22.030	22.180	21.760	22.070	19.867	43,668
2022-08-30	21.900	22.180	21.900	22.010	19.813	178,802
2022-08-26	22.540	22.540	22.180	22.190	19.975	29,411
2022-08-25	22.740	22.740	22.400	22.440	20.200	44,780
2022-08-24	22.090	22.560	21.983	22.520	20.272	59,820
2022-08-23	22.190	22.200	21.980	22.150	19.939	87,189
2022-08-22	22.500	22.540	22.200	22.230	20.011	70,885
2022-08-19	22.740	22.742	22.520	22.640	20.381	60,254
2022-08-18	22.600	22.780	22.600	22.680	20.417	242,741
2022-08-17	22.810	23.000	22.580	22.700	20.435	50,183
2022-08-16	22.780	23.020	22.780	22.870	20.588	64,122
2022-08-15	22.930	23.170	22.900	23.170	20.858	23,854
2022-08-12	23.340	23.360	23.020	23.220	20.903	25,344
2022-08-11	23.160	23.300	23.160	23.220	20.903	33,509
2022-08-10	22.850	23.300	22.560	23.300	20.975	60,049
2022-08-09	22.990	23.080	22.660	22.680	20.417	523,518
2022-08-08	23.030	23.180	23.000	23.070	20.768	50,441
2022-08-05	23.420	23.420	22.920	23.150	20.840	33,732
2022-08-04	23.610	23.620	23.380	23.440	21.101	55,709
2022-08-03	23.040	23.480	23.040	23.360	21.029	88,373
2022-08-02	23.400	23.580	22.880	23.170	20.858	72,546
2022-08-01	23.302	23.600	23.302	23.440	21.101	94,585
2022-07-29	22.980	23.660	22.980	23.420	21.083	69,881
2022-07-28	22.240	22.820	22.240	22.560	20.309	96,481
2022-07-27	22.400	22.520	22.140	22.420	20.182	104,317
2022-07-26	22.800	22.800	22.340	22.350	20.119	37,273
2022-07-25	22.270	22.740	22.200	22.540	20.290	77,450
2022-07-22	22.370	22.420	22.320	22.330	20.101	128,470
2022-07-21	22.480	22.600	22.160	22.330	20.101	81,921
2022-07-20	22.520	22.740	22.320	22.350	20.119	24,484
2022-07-19	22.480	22.780	22.240	22.560	20.309	60,974
2022-07-18	22.480	22.860	22.300	22.370	20.137	53,606

← NewerPage 18 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.