Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	45.620	45.620	44.700	44.940	43.655	16,071
2025-05-22	44.670	45.520	44.600	45.390	44.093	10,378
2025-05-21	44.300	44.900	44.180	44.750	43.471	1,678
2025-05-20	43.580	44.240	43.580	44.240	42.975	26,837
2025-05-19	43.400	43.710	43.400	43.710	42.461	384,363
2025-05-16	43.100	43.500	43.100	43.500	42.257	1,360,025
2025-05-15	43.260	43.360	42.850	42.850	41.625	714,013
2025-05-14	42.680	43.130	42.480	43.130	41.897	11,705
2025-05-13	43.500	43.600	43.260	43.520	41.548	47,447
2025-05-12	43.500	43.560	43.030	43.030	41.080	14,560
2025-05-09	43.300	43.440	43.260	43.440	41.471	2,967
2025-05-08	42.850	43.440	42.680	43.070	41.118	39,003
2025-05-07	43.400	43.540	42.560	42.580	40.650	947,745
2025-05-06	43.700	43.700	42.880	43.010	41.061	681,380
2025-05-02	43.480	43.860	43.260	43.440	41.471	22,154
2025-05-01	42.370	42.370	42.370	42.370	40.450	0
2025-04-30	42.370	43.040	42.320	42.370	40.450	135,855
2025-04-29	41.300	42.200	41.300	42.010	40.106	65,520
2025-04-28	40.660	41.780	40.660	41.330	39.457	83,334
2025-04-25	40.490	40.660	39.320	40.240	38.416	1,449
2025-04-24	39.910	40.080	39.720	39.750	37.948	72,037
2025-04-23	39.930	40.140	39.440	40.140	38.321	132,433
2025-04-22	39.500	39.500	38.760	39.340	37.557	938,068
2025-04-17	39.620	39.620	39.400	39.540	37.748	2,652
2025-04-16	39.480	39.940	39.480	39.830	38.025	4,912
2025-04-15	39.200	39.980	39.200	39.630	37.834	489,052
2025-04-14	39.380	39.800	38.700	39.010	37.242	780,050
2025-04-11	38.280	38.280	37.700	38.050	36.325	6,707
2025-04-10	39.300	39.300	37.740	37.940	36.220	618,839
2025-04-09	36.880	37.260	36.360	36.550	34.893	25,166
2025-04-08	38.010	38.280	36.660	37.900	36.182	19,753
2025-04-07	35.240	37.100	35.240	37.100	35.419	6,012
2025-04-04	39.090	39.180	37.080	37.640	35.934	58,440
2025-04-03	39.380	39.820	38.920	39.750	37.948	353,598
2025-04-02	39.420	39.980	39.320	39.730	37.929	22,238
2025-04-01	39.460	40.000	39.460	39.610	37.815	381,197
2025-03-31	39.200	39.360	38.740	39.220	37.442	31,636
2025-03-28	39.650	39.816	39.380	39.380	37.595	574,981
2025-03-27	40.000	40.020	39.560	39.850	38.044	16,862
2025-03-26	40.470	40.640	39.920	40.360	38.531	117,736
2025-03-25	40.200	40.320	39.940	40.140	38.321	11,846
2025-03-24	40.320	40.320	39.880	40.260	38.435	1,770,888
2025-03-21	40.240	40.300	39.960	40.160	38.340	8,292
2025-03-20	40.780	40.780	40.080	40.160	38.340	39,023
2025-03-19	41.000	41.120	40.440	40.730	38.884	171,533
2025-03-18	40.410	41.140	40.140	40.570	38.731	62,492
2025-03-17	41.210	41.580	40.320	40.750	38.903	237,518
2025-03-14	39.340	41.840	39.340	40.960	39.104	256,433
2025-03-13	39.580	40.000	39.400	39.910	38.101	220,148
2025-03-12	39.790	40.080	39.520	40.040	38.225	67,345
2025-03-11	39.340	39.980	39.240	39.280	37.500	54,846
2025-03-10	41.960	42.080	39.360	40.160	38.340	26,668
2025-03-07	40.100	41.820	40.100	41.820	39.925	277,335
2025-03-06	38.620	41.720	38.620	41.410	39.533	83,778
2025-03-05	36.590	38.080	36.300	37.570	35.867	237,886
2025-03-04	34.660	34.880	34.300	34.540	32.975	46,352
2025-03-03	34.350	35.200	33.760	34.910	33.328	917,424
2025-02-28	34.210	34.680	33.820	34.640	33.070	190,178
2025-02-27	34.100	34.100	33.780	33.820	32.287	24,531
2025-02-26	33.880	34.140	33.800	33.940	32.402	116,635

← NewerPage 7 of 22 · 1,262 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.