Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	20.840	21.020	20.660	20.940	18.442	79,049
2022-04-14	20.590	20.880	20.580	20.840	18.354	152,553
2022-04-13	20.335	20.720	20.300	20.630	18.169	135,354
2022-04-12	20.215	20.740	20.120	20.320	17.896	879,252
2022-04-11	20.495	20.760	20.340	20.730	18.257	110,328
2022-04-08	20.275	20.340	20.080	20.320	17.896	77,910
2022-04-07	20.344	20.344	19.850	20.005	17.619	91,297
2022-04-06	20.415	20.760	19.930	19.930	17.553	208,573
2022-04-05	21.490	21.620	20.220	20.220	17.808	209,825
2022-04-04	21.600	21.600	21.320	21.510	18.944	47,000
2022-04-01	21.530	21.740	21.420	21.470	18.909	24,994
2022-03-31	21.720	21.860	21.480	21.570	18.997	34,692
2022-03-30	21.660	21.780	21.500	21.680	19.094	36,182
2022-03-29	21.300	21.900	21.300	21.660	19.076	95,019
2022-03-28	21.420	21.420	21.080	21.080	18.566	116,977
2022-03-25	21.180	21.220	20.960	21.040	18.530	65,610
2022-03-24	21.500	21.500	21.100	21.180	18.654	109,554
2022-03-23	21.800	22.180	21.540	21.780	19.182	92,757
2022-03-22	22.030	22.140	21.920	22.050	19.420	139,453
2022-03-21	21.900	22.040	21.760	21.960	19.341	63,468
2022-03-18	22.102	22.102	21.780	22.030	19.402	89,836
2022-03-17	21.960	22.160	21.780	22.030	19.402	74,154
2022-03-16	21.900	22.140	21.700	21.940	19.323	118,234
2022-03-15	20.980	21.700	20.980	21.430	18.874	221,387
2022-03-14	21.178	21.680	21.178	21.660	19.076	174,100
2022-03-11	20.000	20.900	19.620	20.490	18.046	143,411
2022-03-10	19.810	19.810	19.020	19.350	17.042	676,831
2022-03-09	19.445	19.720	19.110	19.575	17.240	200,325
2022-03-08	18.450	19.280	18.410	18.615	16.395	217,100
2022-03-07	18.410	18.760	17.650	18.635	16.412	265,872
2022-03-04	19.475	19.540	18.999	19.210	16.919	95,479
2022-03-03	20.495	20.840	19.710	19.890	17.518	45,911
2022-03-02	20.710	20.920	20.520	20.770	18.293	129,026
2022-03-01	20.880	21.160	20.680	20.920	18.425	67,611
2022-02-28	20.770	21.060	20.720	20.880	18.389	42,432
2022-02-25	20.480	21.260	20.480	21.230	18.698	375,606
2022-02-24	20.255	20.780	20.080	20.415	17.980	215,939
2022-02-23	21.270	21.540	20.860	21.060	18.548	143,488
2022-02-22	20.530	21.340	20.520	21.160	18.636	85,097
2022-02-21	21.310	21.480	20.860	21.100	18.583	51,935
2022-02-18	21.330	21.600	21.320	21.390	18.839	154,308
2022-02-17	21.490	21.660	21.320	21.530	18.962	207,817
2022-02-16	21.840	21.960	21.500	21.510	18.944	59,453
2022-02-15	21.490	22.010	21.340	22.010	19.385	298,111
2022-02-14	21.040	21.080	20.560	20.960	18.460	108,799
2022-02-11	21.160	21.480	21.160	21.390	18.839	122,876
2022-02-10	21.210	21.440	21.160	21.310	18.768	64,487
2022-02-09	20.900	21.370	20.900	21.370	18.821	35,065
2022-02-08	20.670	21.000	20.500	20.670	18.204	143,509
2022-02-07	20.120	20.620	20.100	20.550	18.099	106,388
2022-02-04	20.740	20.740	19.969	20.105	17.707	402,933
2022-02-03	21.000	21.000	20.600	20.670	18.204	162,173
2022-02-02	21.000	21.060	20.880	20.900	18.407	62,378
2022-02-01	20.480	21.000	20.480	20.860	18.372	194,088
2022-01-31	20.500	20.500	20.180	20.415	17.980	65,955
2022-01-28	20.280	20.280	19.980	20.020	17.632	65,734
2022-01-27	20.000	20.320	19.700	20.120	17.720	239,938
2022-01-26	20.315	20.460	20.020	20.140	17.738	138,442
2022-01-25	20.570	20.740	20.040	20.200	17.791	217,832
2022-01-24	20.840	20.860	20.240	20.255	17.839	957,525

← NewerPage 20 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.