Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	47.200	47.320	46.600	47.320	46.973	103
2026-07-28	48.550	48.740	47.300	47.930	47.578	229,043
2026-07-27	48.890	49.160	48.500	49.090	48.730	560,834
2026-07-24	48.000	48.580	48.000	48.160	47.806	277,296
2026-07-23	48.610	48.620	48.140	48.550	48.194	90,638
2026-07-22	48.990	49.440	48.580	48.790	48.432	6,102
2026-07-21	48.690	49.225	48.080	49.225	48.864	48
2026-07-20	48.180	49.270	47.920	49.270	48.908	980
2026-07-17	47.340	47.740	47.100	47.150	46.804	291,482
2026-07-16	48.320	48.600	47.000	47.560	47.211	845
2026-07-15	47.600	48.485	47.600	48.320	47.965	6,463
2026-07-14	47.750	47.780	46.720	47.240	46.893	19,266
2026-07-13	47.750	47.800	47.380	47.630	47.280	88,185
2026-07-10	48.490	48.700	48.100	48.100	47.747	30,348
2026-07-09	49.480	49.840	48.700	48.945	48.586	62,985
2026-07-08	50.495	51.000	49.135	49.135	48.774	510,453
2026-07-07	52.300	52.700	51.175	51.175	50.799	380,811
2026-07-06	52.750	53.350	52.600	52.750	52.363	339,457
2026-07-03	50.985	53.250	50.450	52.800	52.412	120,623
2026-07-02	49.680	50.500	49.480	50.050	49.683	207,277
2026-07-01	50.850	50.850	49.725	49.725	49.360	28,676
2026-06-30	50.050	50.450	50.050	50.150	49.782	421
2026-06-29	50.885	51.150	50.050	50.350	49.980	192,812
2026-06-26	51.575	51.700	50.850	50.850	50.477	8,717
2026-06-25	50.650	52.250	50.650	52.250	51.866	2,700
2026-06-24	50.495	50.600	49.720	49.870	49.504	5,727
2026-06-23	50.350	51.150	50.350	51.040	50.665	16,944
2026-06-22	49.240	50.350	49.240	50.350	49.980	337,521
2026-06-19	50.495	50.650	49.640	49.770	49.405	2,626
2026-06-18	50.250	50.305	49.260	50.305	49.936	190,751
2026-06-17	49.815	50.005	49.740	49.905	49.539	131,355
2026-06-16	49.660	50.250	49.600	50.070	49.702	35,197
2026-06-15	49.340	50.300	49.340	49.680	49.315	191,117
2026-06-12	49.025	49.260	48.100	48.890	48.531	10,236
2026-06-11	47.500	48.140	47.320	48.000	47.648	88,492
2026-06-10	47.150	47.900	46.000	47.420	47.072	12,138
2026-06-09	47.620	48.640	47.620	47.650	47.300	538,397
2026-06-08	47.610	48.180	47.420	48.180	47.826	1,370,955
2026-06-05	48.580	48.850	48.580	48.770	48.412	106,924
2026-06-04	48.670	49.080	48.419	49.080	48.720	30,188
2026-06-03	48.730	49.380	48.680	48.800	48.442	114,436
2026-06-02	49.670	49.920	48.980	48.980	48.620	192,159
2026-06-01	48.935	49.820	48.900	49.380	49.017	150,505
2026-05-29	48.880	49.200	48.880	48.935	48.576	2,354
2026-05-28	48.990	49.280	48.800	48.880	48.521	129,809
2026-05-27	48.980	49.560	48.840	49.135	48.774	2,493
2026-05-26	49.090	49.440	48.998	49.190	48.829	23,808
2026-05-22	48.040	48.900	48.000	48.770	48.412	960,038
2026-05-21	48.360	48.360	47.030	47.420	47.072	49,537
2026-05-20	46.500	48.340	46.300	48.340	47.985	394,580
2026-05-19	46.890	47.680	46.310	46.780	46.437	143,912
2026-05-18	47.600	47.600	47.020	47.400	47.052	4,005
2026-05-15	48.220	48.220	47.740	47.950	47.598	671
2026-05-14	48.900	48.900	48.340	48.790	48.432	67,321
2026-05-13	49.025	49.260	48.300	48.470	48.114	617,518
2026-05-12	49.045	49.380	48.840	49.235	48.874	1,131
2026-05-11	49.000	49.500	49.000	49.190	48.829	32,868
2026-05-08	50.675	50.675	50.300	50.595	49.449	4,034
2026-05-07	51.725	51.900	50.700	50.930	49.777	739
2026-05-06	50.640	52.150	50.600	52.050	50.871	391,093

← NewerPage 2 of 22 · 1,268 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.