Spie SA historical data

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

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
2025-10-22	46.240	46.910	46.240	46.910	45.848	1,576
2025-10-21	46.080	46.280	46.080	46.190	45.144	83
2025-10-20	46.250	46.250	45.940	46.150	45.105	5,896
2025-10-17	46.010	46.050	45.360	45.840	44.802	177,387
2025-10-16	46.600	46.600	46.180	46.440	45.388	654,323
2025-10-15	47.560	47.560	46.860	47.260	46.190	1,031
2025-10-14	46.110	46.800	45.720	46.600	45.545	5,941
2025-10-13	46.400	46.780	46.280	46.580	45.525	1,969
2025-10-10	46.890	47.060	46.310	46.310	45.261	516,368
2025-10-09	46.230	46.940	46.000	46.560	45.506	41,942
2025-10-08	45.380	46.140	45.380	45.780	44.743	986
2025-10-07	44.550	45.180	44.460	44.900	43.883	65,074
2025-10-06	45.230	45.260	44.100	44.490	43.483	13,909
2025-10-03	46.680	46.680	45.280	45.820	44.782	16,920
2025-10-02	46.010	46.440	45.560	45.860	44.821	714,394
2025-10-01	45.680	45.860	45.000	45.570	44.538	52,481
2025-09-30	46.010	46.160	45.310	45.310	44.284	19,820
2025-09-29	47.480	47.500	46.220	46.700	45.642	3,487
2025-09-26	46.840	47.380	46.840	47.050	45.985	262,035
2025-09-25	47.110	47.260	46.280	46.680	45.623	323,767
2025-09-24	47.670	47.720	47.100	47.110	46.043	1,831
2025-09-23	48.320	48.320	47.720	48.280	47.187	372,386
2025-09-22	47.640	48.220	47.640	47.670	46.591	468,245
2025-09-19	48.240	48.240	47.740	47.870	46.786	102,370
2025-09-18	48.140	48.140	47.540	47.870	46.786	1,296,520
2025-09-17	47.810	47.900	47.600	47.810	46.727	16,780
2025-09-16	48.360	48.360	47.560	47.560	46.483	1,936,063
2025-09-15	49.680	49.700	48.760	49.380	47.969	47,619
2025-09-12	49.415	49.440	49.000	49.370	47.959	134,257
2025-09-11	49.035	49.700	48.740	49.480	48.066	190,437
2025-09-10	48.510	49.060	48.280	48.790	47.395	264,617
2025-09-09	48.590	48.590	48.080	48.590	47.201	4,999
2025-09-08	46.980	48.280	46.980	47.710	46.346	53,941
2025-09-05	46.990	47.600	46.800	47.440	46.084	36,037
2025-09-04	46.780	47.560	46.480	47.150	45.802	5,746
2025-09-03	46.010	46.560	45.880	46.250	44.928	1,512,263
2025-09-02	46.910	46.940	45.440	45.570	44.267	763,086
2025-09-01	47.400	48.200	46.780	46.890	45.550	13,895
2025-08-29	47.300	47.960	47.160	47.890	46.521	96,180
2025-08-28	47.420	47.940	46.440	46.850	45.511	228,682
2025-08-27	48.000	48.080	47.260	47.710	46.346	26,193
2025-08-26	47.780	47.780	46.220	47.750	46.385	63,214
2025-08-22	52.000	52.650	51.950	52.050	50.562	2,408
2025-08-21	52.600	53.650	52.150	52.750	51.242	43,470
2025-08-20	53.125	53.250	52.550	53.025	51.509	286,022
2025-08-19	53.825	54.000	53.025	53.025	51.509	17,019

← NewerPage 5 of 22 · 1,269 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.