Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 170.50 | 178.50 | 170.50 | 178.00 | 178.00 | 29,180 |
| 2026-05-01 | 170.50 | 177.17 | 170.50 | 176.00 | 176.00 | 1,932 |
| 2026-04-30 | 171.00 | 178.50 | 171.00 | 175.50 | 175.50 | 9,663 |
| 2026-04-29 | 175.00 | 177.63 | 171.50 | 171.50 | 171.50 | 24,849 |
| 2026-04-28 | 170.50 | 177.08 | 170.50 | 176.50 | 176.50 | 50,650 |
| 2026-04-27 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 30,717 |
| 2026-04-24 | 168.50 | 176.00 | 168.50 | 176.00 | 176.00 | 157,579 |
| 2026-04-23 | 167.50 | 178.50 | 167.50 | 176.25 | 176.25 | 172,712 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-06 | 0.0209 GBP |
| 2022-05-12 | 0.0429 GBP |
| 2021-10-07 | 0.0202 GBP |
| 2021-05-13 | 0.0465 GBP |
| 2020-09-24 | 0.0210 GBP |
| 2020-06-11 | 0.0440 GBP |
| 2019-10-10 | 0.0210 GBP |
| 2019-06-06 | 0.0462 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.