Spie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	40.630	40.860	40.590	40.590	40.590	37
2026-10-21	40.900	41.180	40.900	41.180	41.180	5
2026-10-20	40.770	40.900	40.770	40.770	40.770	103
2026-10-19	40.900	40.900	40.570	40.570	40.570	103
2026-10-16	42.010	42.180	41.980	41.980	41.980	8
2026-10-15	41.840	42.140	40.980	41.680	41.680	70,255
2026-10-14	42.250	42.580	41.980	41.980	41.980	128,778
2026-10-13	41.940	42.340	41.940	42.020	42.020	57,838
2026-10-12	42.190	42.280	41.820	41.820	41.820	123,453
2026-10-09	41.920	42.160	41.920	41.980	41.980	3,158
2026-10-08	41.530	41.960	41.180	41.940	41.940	64,554
2026-10-07	42.310	42.400	41.480	41.620	41.620	81,201
2026-10-06	42.480	43.100	42.400	42.500	42.500	410,858
2026-10-05	41.160	42.420	41.000	42.320	42.320	613,038
2026-10-02	41.210	41.380	40.760	41.230	41.230	445
2026-10-01	41.900	42.100	41.290	41.290	41.290	136,565
2026-09-30	42.500	42.960	42.000	42.560	42.560	137,014
2026-09-29	42.580	42.940	42.380	42.420	42.420	298
2026-09-28	43.610	43.840	42.820	43.000	43.000	6,458
2026-09-25	43.070	43.480	42.440	43.030	43.030	1,252,040
2026-09-24	44.100	44.660	43.560	44.140	44.140	2,595,958
2026-09-23	44.820	45.060	44.380	44.380	44.380	292,233
2026-09-22	45.100	45.280	44.440	44.760	44.760	35,375
2026-09-21	43.730	43.900	43.380	43.500	43.500	47,664
2026-09-18	44.610	44.740	43.500	43.500	43.500	6,933
2026-09-17	44.300	44.300	43.160	44.200	44.200	4,998
2026-09-16	44.020	44.900	44.020	44.820	44.820	88,803
2026-09-15	43.200	43.820	42.940	43.820	43.820	237,707
2026-09-14	44.340	44.480	43.560	43.560	43.240	44,443
2026-09-11	44.000	44.620	43.940	44.200	43.875	14,558
2026-09-10	44.740	44.740	43.780	44.100	43.776	28,332
2026-09-09	43.850	44.120	43.500	43.850	43.528	29,923
2026-09-08	43.630	44.059	43.100	43.630	43.310	4,400,371
2026-09-07	43.610	44.060	43.540	43.540	43.220	3,412
2026-09-04	43.440	43.840	43.136	43.380	43.062	8,601
2026-09-03	43.110	43.803	42.910	42.910	42.595	345,751
2026-09-02	44.470	44.640	43.390	43.790	43.469	4,782
2026-09-01	44.140	44.680	43.960	44.100	43.776	198,238
2026-08-28	43.710	43.850	43.300	43.610	43.290	51,615
2026-08-27	44.710	44.820	42.810	42.810	42.496	72,829
2026-08-26	44.960	45.300	44.860	44.980	44.650	122
2026-08-25	44.880	45.800	44.860	44.920	44.590	7,012
2026-08-24	45.270	45.460	44.580	44.730	44.402	120
2026-08-21	45.600	46.460	45.550	45.550	45.216	2
2026-08-20	46.220	46.220	45.280	45.470	45.136	14,372
2026-08-19	46.500	46.660	46.240	46.540	46.198	11,167
2026-08-18	46.960	46.960	45.800	46.850	46.506	153,829
2026-08-17	48.000	48.000	47.180	47.910	47.558	228
2026-08-14	47.770	48.000	47.740	47.850	47.499	4
2026-08-13	47.870	47.980	47.770	47.770	47.419	407
2026-08-12	47.560	47.858	47.440	47.480	47.131	195
2026-08-11	46.870	47.360	46.440	47.340	46.992	64,583
2026-08-10	46.720	46.720	46.400	46.660	46.317	6,932
2026-08-07	46.600	46.620	45.800	46.460	46.119	161,069
2026-08-06	46.720	46.900	46.500	46.810	46.466	14,494
2026-08-05	47.260	47.900	47.260	47.260	46.913	7,343
2026-08-04	46.990	47.380	46.900	46.950	46.605	169,937
2026-08-03	46.460	46.950	45.980	46.950	46.605	101,480
2026-07-31	47.500	47.820	46.020	46.600	46.258	353,993
2026-07-30	47.540	47.810	46.760	47.810	47.459	300,951

Page 1 of 5 · 254 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.