SRP Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,000 |
| 2023-01-11 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 260 |
| 2023-01-10 | 1.756 | 1.779 | 1.756 | 1.778 | 1.778 | 1,546 |
| 2023-01-09 | 1.830 | 1.830 | 1.812 | 1.812 | 1.812 | 5,117 |
| 2023-01-04 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 569 |
| 2023-01-03 | 1.781 | 1.781 | 1.740 | 1.740 | 1.740 | 4,677 |
| 2022-12-30 | 1.702 | 1.702 | 1.702 | 1.702 | 1.702 | 2,137 |
| 2022-12-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 799 |
| 2022-12-23 | 1.758 | 1.758 | 1.755 | 1.755 | 1.755 | 3,061 |
| 2022-12-22 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 2,059 |
| 2022-12-21 | 1.772 | 1.837 | 1.772 | 1.808 | 1.808 | 2,184 |
| 2022-12-19 | 1.771 | 1.783 | 1.720 | 1.720 | 1.720 | 4,960 |
| 2022-12-15 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 300 |
| 2022-12-14 | 1.752 | 1.752 | 1.751 | 1.751 | 1.751 | 24,942 |
| 2022-12-13 | 1.694 | 1.760 | 1.694 | 1.760 | 1.760 | 1,217 |
| 2022-12-12 | 1.611 | 1.611 | 1.596 | 1.596 | 1.596 | 454 |
| 2022-12-09 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 659 |
| 2022-12-08 | 1.617 | 1.621 | 1.617 | 1.621 | 1.621 | 418 |
| 2022-12-07 | 1.650 | 1.668 | 1.632 | 1.632 | 1.632 | 1,192 |
| 2022-12-06 | 1.717 | 1.717 | 1.688 | 1.688 | 1.688 | 884 |
| 2022-12-05 | 1.703 | 1.714 | 1.675 | 1.712 | 1.712 | 5,563 |
| 2022-12-02 | 1.718 | 1.723 | 1.718 | 1.723 | 1.723 | 18,710 |
| 2022-12-01 | 1.642 | 1.648 | 1.642 | 1.648 | 1.648 | 6,951 |
| 2022-11-30 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 6,551 |
| 2022-11-29 | 1.576 | 1.576 | 1.576 | 1.576 | 1.576 | 602 |
| 2022-11-28 | 1.566 | 1.583 | 1.566 | 1.583 | 1.583 | 1,342 |
| 2022-11-25 | 1.562 | 1.593 | 1.562 | 1.593 | 1.593 | 68 |
| 2022-11-24 | 1.543 | 1.593 | 1.543 | 1.593 | 1.593 | 1,837 |
| 2022-11-23 | 1.495 | 1.562 | 1.495 | 1.530 | 1.530 | 9,830 |
| 2022-11-22 | 1.488 | 1.496 | 1.488 | 1.494 | 1.494 | 20,994 |
| 2022-11-21 | 1.605 | 1.605 | 1.560 | 1.560 | 1.560 | 725 |
| 2022-11-18 | 1.619 | 1.629 | 1.591 | 1.615 | 1.615 | 27,522 |
| 2022-11-17 | 1.723 | 1.765 | 1.650 | 1.650 | 1.650 | 28,097 |
| 2022-11-16 | 1.848 | 1.879 | 1.740 | 1.762 | 1.762 | 66,879 |
| 2022-11-15 | 2.006 | 2.006 | 1.902 | 1.918 | 1.918 | 45,614 |
| 2022-11-14 | 1.957 | 1.973 | 1.942 | 1.973 | 1.973 | 13,155 |
| 2022-11-11 | 1.950 | 1.978 | 1.934 | 1.946 | 1.946 | 102,610 |
| 2022-11-10 | 1.882 | 1.898 | 1.873 | 1.890 | 1.890 | 12,646 |
| 2022-11-09 | 1.871 | 1.880 | 1.859 | 1.880 | 1.880 | 22,515 |
| 2022-11-08 | 1.879 | 1.879 | 1.839 | 1.839 | 1.839 | 32,647 |
| 2022-11-07 | 1.772 | 1.801 | 1.754 | 1.786 | 1.786 | 90,389 |
| 2022-11-04 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 486 |
| 2022-11-03 | 1.693 | 1.718 | 1.676 | 1.676 | 1.676 | 14,847 |
| 2022-11-02 | 1.687 | 1.689 | 1.662 | 1.682 | 1.682 | 10,230 |
| 2022-11-01 | 1.660 | 1.703 | 1.660 | 1.682 | 1.682 | 9,496 |
| 2022-10-31 | 1.590 | 1.638 | 1.568 | 1.611 | 1.611 | 21,025 |
| 2022-10-28 | 1.519 | 1.550 | 1.515 | 1.525 | 1.525 | 8,557 |
| 2022-10-27 | 1.540 | 1.540 | 1.535 | 1.535 | 1.535 | 3,100 |
| 2022-10-26 | 1.569 | 1.569 | 1.496 | 1.518 | 1.518 | 5,033 |
| 2022-10-25 | 1.537 | 1.537 | 1.491 | 1.520 | 1.520 | 5,361 |
| 2022-10-24 | 1.564 | 1.564 | 1.522 | 1.547 | 1.547 | 49,439 |
| 2022-10-21 | 1.484 | 1.493 | 1.484 | 1.491 | 1.491 | 30,390 |
| 2022-10-14 | 1.446 | 1.446 | 1.442 | 1.442 | 1.442 | 868 |
| 2022-10-11 | 1.423 | 1.423 | 1.423 | 1.423 | 1.423 | 100 |
| 2022-10-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,500 |
| 2022-09-29 | 1.182 | 1.190 | 1.182 | 1.187 | 1.187 | 2,343 |
| 2022-09-28 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 574 |
| 2022-09-27 | 1.203 | 1.203 | 1.200 | 1.203 | 1.203 | 1,566 |
| 2022-09-22 | 1.190 | 1.191 | 1.180 | 1.191 | 1.191 | 3,706 |
| 2022-09-21 | 1.188 | 1.188 | 1.188 | 1.188 | 1.188 | 10,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.