Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	33.510	34.000	32.880	33.920	32.383	317,550
2025-02-24	33.800	33.880	33.620	33.860	32.325	209,430
2025-02-21	33.550	34.100	33.500	33.880	32.344	12,940
2025-02-20	33.520	33.940	33.520	33.880	32.344	73,219
2025-02-19	33.840	33.940	33.500	33.840	32.306	45,907
2025-02-18	33.760	34.080	33.760	34.050	32.507	12,263
2025-02-17	33.700	34.060	33.700	33.760	32.230	12,378
2025-02-14	33.510	34.140	33.500	34.030	32.488	14,040
2025-02-13	32.800	33.620	32.800	33.430	31.915	15,661
2025-02-12	32.940	32.940	32.560	32.820	31.332	22,593
2025-02-11	33.000	33.040	32.680	33.040	31.543	617,301
2025-02-10	32.800	32.980	32.640	32.770	31.285	29,258
2025-02-07	32.530	33.000	32.520	32.710	31.227	11,080
2025-02-06	32.280	32.540	32.280	32.410	30.941	4,549
2025-02-05	32.000	32.220	32.000	32.000	30.550	95,012
2025-02-04	32.100	32.220	31.680	31.910	30.464	15,142
2025-02-03	31.500	31.860	31.320	31.610	30.177	768,275
2025-01-31	31.870	32.280	31.780	32.280	30.817	40,633
2025-01-30	31.790	32.020	31.480	31.870	30.426	20,221
2025-01-29	31.130	31.440	31.080	31.320	29.900	27,490
2025-01-28	31.150	31.640	31.100	31.560	30.130	160,810
2025-01-27	31.070	31.460	31.000	31.090	29.681	15,533
2025-01-24	31.480	31.480	31.300	31.400	29.977	10,075
2025-01-23	31.260	31.500	31.160	31.300	29.881	12,563
2025-01-22	31.280	31.410	31.160	31.200	29.786	7,976
2025-01-21	31.200	31.580	31.200	31.400	29.977	8,093
2025-01-20	31.610	31.720	31.400	31.610	30.177	19,835
2025-01-17	31.420	31.840	31.300	31.500	30.072	60,059
2025-01-16	31.200	31.340	30.860	31.150	29.738	19,389
2025-01-15	29.760	30.880	29.760	30.850	29.452	31,823
2025-01-14	29.390	29.720	29.380	29.700	28.354	17,386
2025-01-13	29.140	29.900	28.900	28.900	27.590	23,431
2025-01-10	29.440	30.080	29.440	29.660	28.316	501,201
2025-01-09	29.350	29.440	29.200	29.230	27.905	8,099
2025-01-08	29.350	29.410	29.040	29.410	28.077	722,521
2025-01-07	29.720	29.740	29.380	29.490	28.153	20,904
2025-01-06	29.640	29.880	29.424	29.840	28.488	56,590
2025-01-03	30.010	30.140	29.450	29.450	28.115	124,843
2025-01-02	30.010	30.180	29.560	29.980	28.621	4,788
2024-12-31	29.460	29.900	29.460	29.510	28.173	792
2024-12-30	29.530	29.720	29.380	29.550	28.211	34,551
2024-12-27	29.720	29.760	29.480	29.570	28.230	6,525
2024-12-24	29.780	29.780	29.580	29.680	28.335	1,138
2024-12-23	29.430	29.620	29.380	29.550	28.211	730,600
2024-12-20	28.960	29.680	28.960	29.390	28.058	21,014
2024-12-19	29.410	29.540	29.220	29.390	28.058	895,364
2024-12-18	29.700	29.900	29.640	29.800	28.449	664,665
2024-12-17	29.780	29.940	29.760	29.900	28.545	1,018,579
2024-12-16	30.010	30.100	29.700	30.030	28.669	22,790
2024-12-13	30.360	30.360	30.100	30.190	28.822	38,866
2024-12-12	30.420	30.480	30.080	30.330	28.955	15,958
2024-12-11	30.540	30.540	30.320	30.520	29.137	13,505
2024-12-10	30.460	30.520	30.210	30.210	28.841	23,923
2024-12-09	30.330	30.440	30.040	30.150	28.784	1,359,684
2024-12-06	29.920	30.094	29.580	30.010	28.650	76,230
2024-12-05	29.450	29.800	29.450	29.550	28.211	61,489
2024-12-04	29.380	29.660	29.380	29.510	28.173	315,873
2024-12-03	29.210	29.460	28.980	29.350	28.020	50,727
2024-12-02	29.210	29.500	28.840	29.270	27.943	34,643
2024-11-29	30.010	30.020	29.480	29.550	28.211	51,046

← NewerPage 8 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.