Spie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 42.540 | 42.540 | 42.350 | 42.350 | 41.391 | 535,427 |
| 2025-11-10 | 42.170 | 42.700 | 42.000 | 42.190 | 41.235 | 251,162 |
| 2025-11-07 | 42.460 | 42.460 | 41.460 | 41.720 | 40.775 | 43,430 |
| 2025-11-06 | 42.880 | 42.880 | 42.280 | 42.780 | 41.811 | 214,498 |
| 2025-11-05 | 43.140 | 43.700 | 43.140 | 43.420 | 42.437 | 250,655 |
| 2025-11-04 | 43.500 | 44.040 | 43.280 | 44.000 | 43.004 | 7,978 |
| 2025-11-03 | 44.140 | 44.800 | 44.090 | 44.410 | 43.404 | 503,309 |
| 2025-10-31 | 44.060 | 44.840 | 43.040 | 44.630 | 43.619 | 63,157 |
| 2025-10-30 | 46.250 | 46.420 | 45.320 | 45.570 | 44.538 | 349,314 |
| 2025-10-29 | 46.500 | 46.740 | 46.160 | 46.290 | 45.242 | 212,850 |
| 2025-10-28 | 46.910 | 46.980 | 46.320 | 46.640 | 45.584 | 22,110 |
| 2025-10-27 | 47.520 | 47.600 | 46.960 | 47.460 | 46.385 | 261,403 |
| 2025-10-24 | 47.400 | 47.420 | 46.880 | 47.280 | 46.209 | 561,415 |
| 2025-10-23 | 46.720 | 46.720 | 46.300 | 46.600 | 45.545 | 339,815 |
← NewerPage 5 of 5 · 254 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.