Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	21.160	21.160	20.820	20.820	18.337	524,778
2022-01-20	21.490	21.740	21.420	21.740	19.147	341,843
2022-01-19	21.620	21.860	21.620	21.620	19.041	72,331
2022-01-18	21.900	21.900	21.680	21.860	19.253	710,757
2022-01-17	22.050	22.140	21.750	21.980	19.358	127,276
2022-01-14	22.500	22.540	22.040	22.190	19.543	140,860
2022-01-13	22.830	22.940	22.660	22.830	20.107	86,238
2022-01-12	22.860	23.140	22.860	22.970	20.230	395,721
2022-01-11	23.030	23.200	22.920	23.200	20.433	339,032
2022-01-10	23.030	23.400	22.960	23.090	20.336	93,743
2022-01-07	23.460	23.460	23.090	23.090	20.336	124,913
2022-01-06	23.500	23.580	23.160	23.580	20.767	360,300
2022-01-05	23.400	23.520	23.400	23.520	20.715	21,987
2022-01-04	23.260	23.520	23.260	23.260	20.486	42,060
2021-12-31	22.900	22.900	22.660	22.740	20.028	3,244
2021-12-30	22.920	22.920	22.820	22.910	20.177	16,712
2021-12-29	22.740	22.980	22.740	22.740	20.028	17,312
2021-12-24	22.500	22.520	22.440	22.520	19.834	23,990
2021-12-23	22.480	22.760	22.480	22.760	20.045	44,665
2021-12-22	22.360	22.520	22.360	22.520	19.834	30,200
2021-12-21	22.340	22.600	22.340	22.480	19.799	37,345
2021-12-20	22.380	22.380	22.180	22.330	19.666	41,783
2021-12-17	22.830	22.940	22.700	22.810	20.089	452,464
2021-12-16	22.810	22.920	22.600	22.910	20.177	31,680
2021-12-15	22.440	22.580	22.440	22.540	19.851	46,989
2021-12-14	22.702	22.702	22.360	22.680	19.975	60,065
2021-12-13	22.440	22.700	22.440	22.440	19.763	47,284
2021-12-10	22.290	22.540	22.260	22.330	19.666	27,877
2021-12-09	22.580	22.580	22.300	22.500	19.816	45,861
2021-12-08	22.580	22.800	22.358	22.680	19.975	358,316
2021-12-07	22.600	22.800	22.557	22.560	19.869	84,826
2021-12-06	22.330	22.520	22.200	22.330	19.666	40,398
2021-12-03	22.210	22.580	22.060	22.170	19.526	77,712
2021-12-02	22.290	22.300	22.020	22.210	19.561	62,562
2021-12-01	22.140	22.380	22.140	22.170	19.526	61,188
2021-11-30	21.920	22.160	21.720	22.070	19.437	235,447
2021-11-29	22.170	22.260	22.040	22.210	19.561	60,797
2021-11-26	22.340	22.340	22.040	22.170	19.526	56,219
2021-11-25	22.990	22.997	22.680	22.890	20.160	40,008
2021-11-24	22.740	23.000	22.740	22.970	20.230	37,658
2021-11-23	22.850	23.120	22.720	23.010	20.265	37,148
2021-11-22	22.940	23.050	22.940	23.050	20.301	283,106
2021-11-19	23.090	23.220	22.980	23.090	20.336	42,482
2021-11-18	23.130	23.420	23.100	23.200	20.433	74,802
2021-11-17	22.760	23.090	22.760	23.090	20.336	71,713
2021-11-16	22.480	22.800	22.480	22.780	20.063	711,936
2021-11-15	22.110	22.600	21.940	22.290	19.631	157,359
2021-11-12	22.020	22.400	22.020	22.270	19.614	56,432
2021-11-11	22.090	22.440	21.660	21.980	19.358	471,433
2021-11-10	21.800	22.960	21.760	22.930	20.195	228,551
2021-11-09	21.410	21.440	21.160	21.410	18.856	53,709
2021-11-08	21.450	21.920	21.420	21.600	19.024	99,995
2021-11-05	21.350	21.500	20.880	21.310	18.768	305,516
2021-11-04	21.014	21.360	21.014	21.230	18.698	595,180
2021-11-03	21.160	21.220	20.980	21.100	18.583	83,577
2021-11-02	21.290	21.360	21.060	21.080	18.566	42,255
2021-11-01	21.330	21.380	21.120	21.120	18.601	38,670
2021-10-29	21.160	21.160	20.780	20.800	18.319	25,867
2021-10-28	20.940	21.160	20.940	21.000	18.495	26,131
2021-10-27	21.000	21.080	20.900	21.000	18.495	330,534

← NewerPage 21 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.