Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.880	22.340	21.860	22.070	19.867	48,776
2022-07-14	22.030	22.060	21.540	21.600	19.444	25,255
2022-07-13	21.880	22.062	21.720	21.740	19.570	54,758
2022-07-12	21.510	21.820	21.280	21.600	19.444	709,845
2022-07-11	21.120	21.480	21.120	21.330	19.201	25,617
2022-07-08	21.020	21.580	20.920	21.290	19.165	200,096
2022-07-07	20.980	21.140	20.980	21.040	18.940	46,196
2022-07-06	20.495	20.940	20.300	20.820	18.742	326,947
2022-07-05	20.860	20.860	20.220	20.395	18.360	100,088
2022-07-04	20.880	20.940	20.660	20.840	18.760	26,407
2022-07-01	20.495	20.960	20.480	20.840	18.760	131,156
2022-06-30	20.530	20.800	20.320	20.610	18.553	133,913
2022-06-29	21.260	21.260	21.020	21.230	19.111	46,080
2022-06-28	21.340	21.560	21.340	21.430	19.291	50,530
2022-06-27	21.290	21.438	21.120	21.160	19.048	121,865
2022-06-24	20.960	21.240	20.820	20.940	18.850	71,009
2022-06-23	21.120	21.280	20.879	21.060	18.958	99,903
2022-06-22	20.920	21.160	20.800	20.980	18.886	336,056
2022-06-21	20.980	21.340	20.898	21.140	19.030	472,347
2022-06-20	20.900	20.900	20.480	20.550	18.499	54,618
2022-06-17	20.000	21.080	20.000	20.980	18.886	242,451
2022-06-16	20.780	20.780	19.990	20.165	18.153	79,756
2022-06-15	20.770	20.920	20.486	20.820	18.742	109,361
2022-06-14	20.920	21.140	20.440	20.630	18.571	51,990
2022-06-13	21.490	21.500	20.940	21.100	18.994	95,341
2022-06-10	22.050	22.120	21.800	22.070	19.867	71,428
2022-06-09	22.190	22.560	21.900	22.270	20.047	147,341
2022-06-08	22.216	22.216	21.800	21.980	19.786	32,939
2022-06-07	22.130	22.360	22.060	22.210	19.993	319,509
2022-06-06	22.350	22.350	22.220	22.350	20.119	50,260
2022-06-01	22.720	22.720	21.940	22.050	19.849	68,151
2022-05-31	22.940	22.940	22.637	22.830	20.552	393,091
2022-05-30	22.890	23.080	22.880	22.910	20.624	713,014
2022-05-27	22.600	22.960	22.600	22.930	20.642	62,884
2022-05-26	21.960	22.700	21.960	22.580	20.327	611,386
2022-05-25	22.040	22.040	21.680	22.010	19.813	36,966
2022-05-24	21.860	22.280	21.600	21.920	19.732	624,254
2022-05-23	21.820	21.871	21.480	21.570	19.417	46,311
2022-05-20	21.490	21.760	21.360	21.760	19.588	49,535
2022-05-19	21.758	21.758	21.420	21.720	19.129	277,411
2022-05-18	22.220	22.220	21.880	22.150	19.508	157,924
2022-05-17	22.280	22.280	22.010	22.010	19.385	102,796
2022-05-16	22.180	22.180	21.760	21.860	19.253	100,727
2022-05-13	21.740	22.120	21.520	21.980	19.358	113,704
2022-05-12	21.740	21.740	21.280	21.600	19.024	88,463
2022-05-11	21.740	21.980	21.740	21.820	19.217	1,003,684
2022-05-10	21.780	21.940	21.680	21.760	19.164	132,972
2022-05-09	22.130	22.340	21.680	21.900	19.288	80,803
2022-05-06	22.540	22.580	22.070	22.070	19.437	137,094
2022-05-05	22.810	23.040	22.660	22.700	19.992	228,210
2022-05-04	23.260	23.320	22.540	22.660	19.957	114,337
2022-05-03	23.260	23.600	22.978	23.520	20.715	533,501
2022-04-29	22.200	23.060	22.200	22.480	19.799	881,814
2022-04-28	22.230	22.260	21.783	21.800	19.200	121,958
2022-04-27	22.200	22.200	21.800	21.940	19.323	48,480
2022-04-26	22.660	22.700	22.140	22.270	19.614	1,991,202
2022-04-25	22.500	22.760	22.140	22.580	19.887	1,737,383
2022-04-22	22.340	22.580	22.340	22.400	19.728	71,032
2022-04-21	21.680	22.680	21.600	22.680	19.975	288,935
2022-04-20	21.210	21.620	21.040	21.430	18.874	204,562

← NewerPage 19 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.