Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	48.980	50.150	48.960	49.625	48.501	216,997
2026-05-01	49.035	49.035	49.035	49.035	47.925	0
2026-04-30	48.550	49.480	48.440	49.035	47.925	69,809
2026-04-29	49.130	49.130	48.600	49.035	47.925	8,040
2026-04-28	48.690	48.820	48.220	48.750	47.646	6,147
2026-04-27	48.880	49.760	48.780	49.580	48.457	433,742
2026-04-24	47.480	49.340	47.480	48.890	47.783	99,873
2026-04-23	45.490	45.900	45.100	45.600	44.567	15,501
2026-04-22	46.500	47.480	45.620	45.940	44.900	193
2026-04-21	47.520	47.520	46.340	46.700	45.642	197
2026-04-20	47.200	47.660	47.200	47.480	46.405	113,705
2026-04-17	46.910	48.300	46.480	48.020	46.933	3,121
2026-04-16	47.460	47.980	47.460	47.610	46.532	5,371
2026-04-15	47.340	47.640	46.320	47.360	46.288	314,373
2026-04-14	47.220	47.580	47.200	47.320	46.248	5
2026-04-13	47.440	47.440	46.720	46.720	45.662	25,215
2026-04-10	48.000	48.680	47.760	48.410	47.314	70
2026-04-09	47.340	47.800	47.260	47.560	46.483	7,760
2026-04-08	47.260	47.860	46.640	47.750	46.669	304,338
2026-04-07	44.380	44.380	44.020	44.240	43.238	43,804
2026-04-02	43.670	44.020	42.970	43.930	42.935	80,925
2026-04-01	44.520	44.520	43.240	43.830	42.837	4,097
2026-03-31	42.480	43.260	42.380	42.700	41.733	12,510
2026-03-30	42.560	42.700	41.860	41.860	40.912	33,175
2026-03-27	43.440	43.460	42.620	42.720	41.753	121,537
2026-03-26	44.140	44.360	43.600	44.000	43.004	253,469
2026-03-25	44.960	44.960	43.960	44.120	43.121	264,514
2026-03-24	44.380	44.380	43.900	44.180	43.180	759,964
2026-03-23	43.240	45.500	43.000	44.550	43.541	237,561
2026-03-20	44.740	44.740	43.340	44.060	43.062	3,950
2026-03-19	45.700	45.780	44.640	44.940	43.922	33,398
2026-03-18	46.400	47.160	46.200	46.660	45.603	502,902
2026-03-17	46.110	46.600	46.040	46.560	45.506	51,424
2026-03-16	46.270	46.440	45.640	46.440	45.388	146,716
2026-03-13	46.440	46.580	45.520	45.900	44.861	3,707
2026-03-12	47.560	47.560	46.340	46.850	45.789	234,911
2026-03-11	47.870	48.220	46.900	47.950	46.864	69,862
2026-03-10	48.360	49.360	48.360	49.135	48.022	384,939
2026-03-09	47.790	48.540	47.200	47.690	46.610	21,028
2026-03-06	50.170	50.200	47.920	48.340	47.245	30,196
2026-03-05	51.140	51.800	50.494	50.795	49.645	268,700
2026-03-04	50.950	51.775	50.950	51.775	50.603	32,901
2026-03-03	52.350	52.350	50.740	50.740	49.591	52,304
2026-03-02	52.000	52.500	51.400	52.400	51.213	14,001
2026-02-27	53.000	53.000	52.550	52.700	51.507	7,000
2026-02-26	52.900	52.900	52.300	52.700	51.507	62,230
2026-02-25	52.650	53.150	52.600	52.800	51.604	3,376
2026-02-24	51.100	52.550	51.100	52.550	51.360	154,088
2026-02-23	51.925	52.050	51.400	51.675	50.505	21
2026-02-20	51.325	51.403	51.150	51.175	50.016	234,445
2026-02-19	51.085	51.350	50.650	50.940	49.786	344,545
2026-02-18	50.495	51.050	50.150	50.505	49.361	52,851
2026-02-17	50.400	50.400	49.880	50.060	48.926	4,424
2026-02-16	49.615	50.450	49.400	50.115	48.980	6
2026-02-13	48.410	48.780	47.800	48.590	47.490	7,028
2026-02-12	49.090	49.750	48.460	48.990	47.881	10,004
2026-02-11	48.530	48.920	48.300	48.550	47.451	542,060
2026-02-10	49.000	49.000	48.430	48.710	47.607	93,564
2026-02-09	48.340	49.020	48.340	48.360	47.265	245,313
2026-02-06	46.500	48.060	46.500	48.060	46.972	3,990

← NewerPage 3 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.