Spie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 50.640 | 52.150 | 50.600 | 52.050 | 50.871 | 391,093 |
| 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 |
← NewerPage 3 of 3 · 129 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.