Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	30.230	30.300	29.900	30.210	28.841	87,439
2024-11-27	30.680	30.680	29.800	29.940	28.583	70,136
2024-11-26	30.990	31.120	30.600	30.720	29.328	10,482
2024-11-25	30.700	31.060	30.700	30.890	29.490	39,222
2024-11-22	30.810	31.020	30.140	30.500	29.118	46,572
2024-11-21	30.520	30.740	30.140	30.350	28.974	46,755
2024-11-20	30.230	30.640	29.840	30.250	28.879	959,673
2024-11-19	30.720	30.740	29.860	30.210	28.841	240,027
2024-11-18	31.440	32.180	31.260	31.540	30.111	13,435
2024-11-15	31.440	31.860	31.440	31.460	30.034	16,212
2024-11-14	31.280	31.960	31.280	31.540	30.111	51,230
2024-11-13	31.500	31.840	31.060	31.340	29.920	146,466
2024-11-12	32.460	32.460	31.100	31.400	29.977	40,568
2024-11-11	32.900	33.480	32.840	33.330	31.819	150,500
2024-11-08	33.470	33.600	32.900	33.060	31.562	13,543
2024-11-07	33.000	33.540	33.000	33.180	31.676	7,972
2024-11-06	33.900	34.150	33.040	33.350	31.838	374,655
2024-11-05	33.100	33.580	33.100	33.570	32.048	5,260
2024-11-04	33.120	33.560	33.040	33.120	31.619	98,119
2024-11-01	33.180	33.380	33.100	33.350	31.838	19,737
2024-10-31	32.500	33.420	32.500	33.060	31.562	91,165
2024-10-30	34.950	35.080	34.660	34.990	33.404	93,053
2024-10-29	35.070	35.200	34.820	34.970	33.385	6,434
2024-10-28	34.440	35.440	34.440	35.050	33.461	102,992
2024-10-25	34.960	34.960	34.340	34.850	33.270	32,094
2024-10-24	35.150	35.420	35.080	35.240	33.643	205,191
2024-10-23	35.440	35.540	35.180	35.540	33.929	6,816
2024-10-22	35.300	35.700	35.040	35.320	33.719	125,060
2024-10-21	35.240	35.460	35.240	35.280	33.681	9,574
2024-10-18	35.380	35.600	35.153	35.420	33.815	923,344
2024-10-17	35.260	35.840	35.260	35.360	33.757	20,814
2024-10-16	35.070	35.300	34.720	34.930	33.347	49,747
2024-10-15	34.890	35.360	34.870	34.870	33.290	138,845
2024-10-14	34.220	34.740	34.220	34.420	32.860	7,936
2024-10-11	34.370	34.580	34.270	34.270	32.717	7,319
2024-10-10	34.500	34.680	34.380	34.580	33.013	922,723
2024-10-09	34.841	34.841	34.500	34.580	33.013	5,562
2024-10-08	34.460	34.460	33.960	34.010	32.469	182,354
2024-10-07	34.780	34.960	34.000	34.460	32.898	153,888
2024-10-04	34.200	34.860	34.200	34.640	33.070	17,032
2024-10-03	34.090	34.340	34.040	34.290	32.736	14,852
2024-10-02	34.340	34.340	34.040	34.210	32.659	866,921
2024-10-01	34.500	34.760	34.240	34.540	32.975	19,128
2024-09-30	35.260	35.260	34.300	34.620	33.051	439,364
2024-09-27	35.670	36.020	35.520	35.830	34.206	10,224
2024-09-26	36.530	36.620	35.960	36.180	34.540	24,292
2024-09-25	35.740	35.740	34.580	35.090	33.500	20,882
2024-09-24	37.290	37.760	35.920	36.360	34.712	522,585
2024-09-23	37.210	37.480	36.520	37.120	35.438	192,887
2024-09-20	37.720	37.860	37.240	37.860	36.144	10,740
2024-09-19	37.720	37.720	37.100	37.230	35.543	713,814
2024-09-18	36.900	37.180	36.680	36.820	35.151	744,714
2024-09-17	36.980	37.800	36.800	37.410	35.476	62,558
2024-09-16	37.000	37.000	36.440	36.960	35.049	9,585
2024-09-13	36.460	37.180	36.460	36.840	34.935	18,593
2024-09-12	36.300	36.460	35.910	35.910	34.053	15,976
2024-09-11	36.120	36.360	35.880	36.040	34.177	686,752
2024-09-10	36.000	36.200	35.520	36.020	34.158	12,236
2024-09-09	35.280	35.900	35.280	35.870	34.015	43,902
2024-09-06	36.220	36.220	35.280	35.750	33.902	18,912

← NewerPage 9 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.