Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	53.175	53.750	53.175	53.175	51.655	19,807
2025-08-15	53.250	53.250	52.700	53.175	51.655	140,378
2025-08-14	53.175	53.500	52.250	52.450	50.951	15,577
2025-08-13	54.700	54.900	53.950	54.350	52.797	627,656
2025-08-12	53.450	54.250	53.450	53.575	52.044	2,319
2025-08-11	53.325	53.400	52.200	53.125	51.607	15,851
2025-08-08	52.800	53.350	52.350	52.900	51.388	19,564
2025-08-07	51.375	53.000	51.250	52.800	51.291	112,950
2025-08-06	51.185	51.200	50.450	50.505	49.061	19,803
2025-08-05	51.000	51.000	50.350	50.405	48.964	26,165
2025-08-04	50.900	50.900	50.400	50.695	49.246	32,115
2025-08-01	50.740	51.250	50.050	50.640	49.193	731,848
2025-07-31	49.500	51.750	49.500	51.525	50.052	27,936
2025-07-30	48.990	49.220	48.840	48.845	47.449	45,219
2025-07-29	49.140	49.140	48.890	48.890	47.493	93,820
2025-07-28	49.035	49.240	48.510	48.510	47.123	247,948
2025-07-25	48.000	48.820	47.900	48.710	47.318	1,186,264
2025-07-24	48.000	48.200	47.780	47.970	46.599	67,993
2025-07-23	47.180	47.660	47.180	47.380	46.026	10,345
2025-07-22	47.070	47.220	46.680	46.990	45.647	2,367
2025-07-21	47.240	47.280	46.260	47.170	45.822	14,184
2025-07-18	47.030	47.260	46.680	47.050	45.705	651,629
2025-07-17	46.620	47.120	46.620	46.720	45.385	213,570
2025-07-16	46.500	46.580	46.300	46.560	45.229	6,948
2025-07-15	47.010	47.170	46.620	47.170	45.822	7,296
2025-07-14	47.610	47.940	46.700	47.050	45.705	1,496
2025-07-11	47.480	47.610	47.060	47.610	46.249	782,618
2025-07-10	47.630	47.900	47.480	47.850	46.482	497,117
2025-07-09	46.970	47.780	46.940	47.260	45.909	16,436
2025-07-08	47.420	47.420	47.000	47.420	46.065	3,308
2025-07-07	46.970	47.220	46.910	46.910	45.569	41,453
2025-07-04	46.850	46.870	46.620	46.870	45.530	157,423
2025-07-03	46.850	47.080	46.680	46.930	45.589	3,321
2025-07-02	47.440	47.520	46.620	46.780	45.443	178,874
2025-07-01	48.080	48.260	47.160	47.480	46.123	357,063
2025-06-30	48.000	48.100	47.320	47.910	46.541	308,465
2025-06-27	47.420	47.880	47.420	47.580	46.220	586,604
2025-06-26	46.340	47.280	46.340	47.150	45.802	321,865
2025-06-25	46.350	46.500	45.680	45.940	44.627	326,016
2025-06-24	45.420	46.200	45.420	46.150	44.831	159,543
2025-06-23	44.560	45.000	44.560	44.630	43.354	287,670
2025-06-20	44.570	45.060	44.500	44.800	43.519	212,022
2025-06-19	44.840	44.840	44.200	44.200	42.937	16,019
2025-06-18	44.940	45.240	44.940	45.000	43.714	5,305
2025-06-17	45.000	45.280	44.660	44.980	43.694	2,988
2025-06-16	44.900	45.420	44.900	45.100	43.811	46,686
2025-06-13	44.040	44.760	44.040	44.080	42.820	53,759
2025-06-12	43.850	44.600	42.940	44.040	42.781	57,433
2025-06-11	44.220	44.320	43.660	44.000	42.742	17,847
2025-06-10	44.510	44.600	43.980	44.590	43.315	151,251
2025-06-09	44.670	44.740	44.340	44.670	43.393	5,307
2025-06-06	44.900	44.900	44.480	44.860	43.578	428,042
2025-06-05	44.260	44.840	44.220	44.530	43.257	1,183
2025-06-04	44.100	44.540	44.080	44.100	42.839	111,566
2025-06-03	44.000	44.510	43.980	44.510	43.238	8,009
2025-06-02	44.840	44.840	44.170	44.630	43.354	1,853,639
2025-05-30	44.740	45.000	44.740	44.820	43.539	29,440
2025-05-29	45.210	45.460	44.590	44.590	43.315	1,469
2025-05-28	45.000	45.280	44.880	45.080	43.791	41,160
2025-05-27	45.720	45.940	44.960	45.720	44.413	45,747

← NewerPage 6 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.