Spie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 20.960 | 21.080 | 20.820 | 20.820 | 18.337 | 416,551 |
| 2021-10-25 | 20.980 | 21.060 | 20.770 | 20.770 | 18.293 | 107,841 |
| 2021-10-22 | 20.800 | 21.220 | 20.800 | 21.210 | 18.680 | 90,442 |
| 2021-10-21 | 21.100 | 21.220 | 20.880 | 20.940 | 18.442 | 102,032 |
| 2021-10-20 | 20.900 | 21.220 | 20.840 | 21.180 | 18.654 | 76,778 |
| 2021-10-19 | 20.770 | 20.880 | 20.620 | 20.670 | 18.204 | 707,742 |
| 2021-10-18 | 21.000 | 21.040 | 20.760 | 20.900 | 18.407 | 633,183 |
| 2021-10-15 | 20.730 | 21.180 | 20.640 | 20.980 | 18.478 | 124,604 |
| 2021-10-14 | 21.100 | 21.420 | 20.700 | 20.880 | 18.389 | 96,358 |
← NewerPage 22 of 22 · 1,269 trading days
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.