Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	46.500	48.060	46.500	48.060	46.972	3,990
2026-02-05	46.270	46.500	45.800	46.230	45.183	266,421
2026-02-04	46.170	46.840	46.100	46.460	45.408	69,394
2026-02-03	47.220	47.400	46.220	46.580	45.525	86,313
2026-02-02	46.560	47.020	46.500	46.520	45.467	4,446
2026-01-30	46.600	46.940	46.600	46.640	45.584	76,005
2026-01-29	46.500	46.760	46.380	46.600	45.545	254,047
2026-01-28	46.810	47.200	46.680	46.830	45.770	114,012
2026-01-27	46.190	47.340	45.960	47.340	46.268	224,515
2026-01-26	47.000	47.000	45.960	46.890	45.828	1,031
2026-01-23	47.320	47.400	46.560	47.090	46.024	35,939
2026-01-22	46.990	48.060	46.820	47.630	46.551	4,151
2026-01-21	46.270	46.480	45.800	46.310	45.261	11,671
2026-01-20	46.110	46.240	45.620	46.030	44.988	5,836
2026-01-19	46.290	46.720	45.900	46.370	45.320	482,423
2026-01-16	47.360	47.440	46.860	47.320	46.248	114,802
2026-01-15	48.160	48.260	47.580	47.970	46.884	415,381
2026-01-14	48.790	49.020	48.160	48.730	47.627	2,242
2026-01-13	49.135	49.400	48.280	48.630	47.529	150,129
2026-01-12	49.460	49.460	48.680	49.190	48.076	20
2026-01-09	50.595	50.600	49.060	49.615	48.491	193,717
2026-01-08	50.295	50.600	49.800	50.350	49.210	12,277
2026-01-07	49.970	51.200	49.680	50.440	49.298	199,936
2026-01-06	50.100	50.100	49.480	50.005	48.873	1,221
2026-01-05	49.280	50.400	49.240	50.050	48.917	10,629
2026-01-02	49.225	49.300	48.420	48.890	47.783	11
2025-12-31	48.980	48.980	48.770	48.770	47.666	2
2025-12-30	48.980	49.000	48.620	48.890	47.783	7
2025-12-29	49.000	49.000	48.700	48.935	47.827	163
2025-12-24	48.900	49.080	48.900	48.980	47.871	2
2025-12-23	48.990	49.200	48.780	48.980	47.871	295
2025-12-22	48.960	48.960	48.720	48.880	47.773	449,286
2025-12-19	48.890	49.000	48.570	48.570	47.470	169,611
2025-12-18	48.460	48.460	48.340	48.450	47.353	18,753
2025-12-17	48.470	48.620	48.140	48.550	47.451	819,594
2025-12-16	48.060	48.900	48.060	48.880	47.773	332
2025-12-15	46.810	48.960	46.780	48.260	47.167	21,503
2025-12-12	47.050	47.060	46.560	46.930	45.867	97,697
2025-12-11	46.520	46.580	46.400	46.580	45.525	693,323
2025-12-10	46.870	46.960	46.240	46.810	45.750	450,797
2025-12-09	46.900	47.560	46.900	47.560	46.483	442,936
2025-12-08	46.990	47.260	46.660	47.240	46.170	365,306
2025-12-05	46.720	47.300	46.620	47.300	46.229	64,303
2025-12-04	46.680	46.760	46.560	46.660	45.603	535,632
2025-12-03	46.990	47.320	46.680	47.130	46.063	158,499
2025-12-02	47.020	47.820	47.020	47.420	46.346	1,492,233
2025-12-01	47.260	47.500	46.600	47.460	46.385	2,489
2025-11-28	45.900	46.560	45.580	46.420	45.369	580
2025-11-27	45.700	45.800	45.400	45.510	44.479	18,115
2025-11-26	45.310	45.600	45.250	45.490	44.460	382,891
2025-11-25	45.210	45.320	44.910	45.140	44.118	74,288
2025-11-24	44.100	45.520	43.940	45.100	44.079	770
2025-11-21	43.980	43.980	43.620	43.750	42.759	303,837
2025-11-20	44.530	44.680	44.300	44.410	43.404	70
2025-11-19	42.990	44.420	42.800	44.200	43.199	10,303
2025-11-18	43.020	43.020	42.600	42.870	41.899	455,717
2025-11-17	44.000	44.140	43.440	43.790	42.798	14,558
2025-11-14	43.280	43.420	42.320	43.260	42.280	15,857
2025-11-13	43.030	43.300	42.970	42.970	41.997	662
2025-11-12	42.890	43.000	42.500	42.680	41.714	2,014

← NewerPage 4 of 5 · 254 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.