SRP Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,173 |
| 2023-12-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 337 |
| 2023-12-18 | 1.020 | 1.024 | 1.020 | 1.024 | 1.024 | 1,183 |
| 2023-12-12 | 1.014 | 1.014 | 1.014 | 1.014 | 1.014 | 953 |
| 2023-12-06 | 1.062 | 1.062 | 1.062 | 1.062 | 1.062 | 972 |
| 2023-12-05 | 1.066 | 1.076 | 1.058 | 1.062 | 1.062 | 270 |
| 2023-12-04 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 263 |
| 2023-11-23 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 232 |
| 2023-11-22 | 1.010 | 1.016 | 1.010 | 1.016 | 1.016 | 1,469 |
| 2023-11-21 | 1.028 | 1.028 | 1.014 | 1.026 | 1.026 | 2,585 |
| 2023-11-20 | 1.014 | 1.014 | 1.014 | 1.014 | 1.014 | 1,033 |
| 2023-11-15 | 1.046 | 1.046 | 1.046 | 1.046 | 1.046 | 76 |
| 2023-11-06 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 2,532 |
| 2023-10-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,182 |
| 2023-10-23 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | 1,298 |
| 2023-10-20 | 1.038 | 1.038 | 1.022 | 1.022 | 1.022 | 1,019 |
| 2023-10-11 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 2 |
| 2023-10-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 963 |
| 2023-09-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,600 |
| 2023-09-15 | 1.250 | 1.266 | 1.250 | 1.266 | 1.266 | 982 |
| 2023-09-14 | 1.242 | 1.242 | 1.242 | 1.242 | 1.242 | 368 |
| 2023-09-12 | 1.248 | 1.250 | 1.238 | 1.238 | 1.238 | 2,427 |
| 2023-09-01 | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | 164 |
| 2023-08-31 | 1.218 | 1.220 | 1.218 | 1.220 | 1.220 | 547 |
| 2023-08-25 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 100 |
| 2023-08-24 | 1.250 | 1.254 | 1.234 | 1.234 | 1.234 | 912 |
| 2023-08-22 | 1.268 | 1.268 | 1.268 | 1.268 | 1.268 | 682 |
| 2023-08-10 | 1.318 | 1.318 | 1.306 | 1.306 | 1.306 | 748 |
| 2023-08-07 | 1.284 | 1.286 | 1.282 | 1.282 | 1.282 | 80 |
| 2023-07-27 | 1.240 | 1.320 | 1.240 | 1.320 | 1.320 | 2,350 |
| 2023-07-26 | 1.354 | 1.354 | 1.346 | 1.346 | 1.346 | 723 |
| 2023-07-21 | 1.322 | 1.322 | 1.290 | 1.290 | 1.290 | 924 |
| 2023-07-10 | 1.300 | 1.338 | 1.300 | 1.338 | 1.338 | 66 |
| 2023-07-06 | 1.324 | 1.324 | 1.324 | 1.324 | 1.324 | 1,024 |
| 2023-07-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,048 |
| 2023-07-04 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 2,048 |
| 2023-06-30 | 1.354 | 1.360 | 1.348 | 1.348 | 1.348 | 468 |
| 2023-06-29 | 1.284 | 1.324 | 1.284 | 1.320 | 1.320 | 4,998 |
| 2023-06-28 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 2,856 |
| 2023-06-27 | 1.300 | 1.300 | 1.296 | 1.296 | 1.296 | 639 |
| 2023-06-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 702 |
| 2023-06-20 | 1.328 | 1.332 | 1.328 | 1.332 | 1.332 | 33 |
| 2023-06-19 | 1.334 | 1.336 | 1.330 | 1.332 | 1.332 | 591 |
| 2023-06-16 | 1.342 | 1.342 | 1.336 | 1.336 | 1.336 | 3,658 |
| 2023-06-15 | 1.340 | 1.350 | 1.332 | 1.350 | 1.350 | 1,216 |
| 2023-06-14 | 1.346 | 1.358 | 1.328 | 1.328 | 1.328 | 5,738 |
| 2023-06-12 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 166 |
| 2023-06-09 | 1.396 | 1.398 | 1.382 | 1.392 | 1.392 | 7,800 |
| 2023-06-08 | 1.378 | 1.396 | 1.378 | 1.390 | 1.390 | 765 |
| 2023-06-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 6,300 |
| 2023-06-05 | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 6,300 |
| 2023-06-01 | 1.364 | 1.364 | 1.364 | 1.364 | 1.364 | 6,200 |
| 2023-05-31 | 1.374 | 1.380 | 1.374 | 1.380 | 1.380 | 7,977 |
| 2023-05-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 766 |
| 2023-05-22 | 1.460 | 1.460 | 1.424 | 1.424 | 1.424 | 166 |
| 2023-05-19 | 1.508 | 1.510 | 1.470 | 1.492 | 1.492 | 1,030 |
| 2023-05-17 | 1.496 | 1.506 | 1.496 | 1.500 | 1.500 | 1,156 |
| 2023-05-16 | 1.472 | 1.522 | 1.472 | 1.503 | 1.503 | 455 |
| 2023-05-15 | 1.502 | 1.502 | 1.494 | 1.494 | 1.494 | 1,762 |
| 2023-05-12 | 1.448 | 1.484 | 1.442 | 1.463 | 1.463 | 956 |
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.