Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 157.00 | 157.00 | 157.00 | 157.00 | 151.72 | 100 |
| 2023-02-09 | 157.00 | 157.00 | 157.00 | 157.00 | 151.72 | 5 |
| 2023-02-08 | 157.00 | 157.00 | 157.00 | 157.00 | 151.72 | 50 |
| 2023-01-31 | 157.00 | 158.00 | 157.00 | 158.00 | 152.68 | 78 |
| 2023-01-30 | 157.00 | 157.00 | 156.00 | 156.00 | 150.75 | 194 |
| 2023-01-27 | 160.00 | 160.00 | 156.00 | 156.00 | 150.75 | 61 |
| 2023-01-26 | 165.00 | 165.00 | 165.00 | 165.00 | 159.45 | 32 |
| 2023-01-25 | 156.00 | 156.00 | 156.00 | 156.00 | 150.75 | 178 |
| 2023-01-24 | 156.00 | 156.00 | 155.00 | 155.00 | 149.79 | 202 |
| 2023-01-23 | 159.00 | 159.00 | 159.00 | 159.00 | 153.65 | 2 |
| 2023-01-20 | 159.00 | 159.00 | 159.00 | 159.00 | 153.65 | 10 |
| 2023-01-16 | 160.00 | 160.00 | 160.00 | 160.00 | 154.62 | 67 |
| 2022-12-27 | 160.00 | 160.00 | 160.00 | 160.00 | 154.62 | 11 |
| 2022-12-20 | 160.00 | 160.00 | 160.00 | 160.00 | 154.62 | 100 |
| 2022-12-13 | 160.00 | 160.00 | 160.00 | 160.00 | 154.62 | 745 |
| 2022-12-12 | 160.00 | 160.00 | 160.00 | 160.00 | 154.62 | 55 |
| 2022-12-07 | 163.00 | 165.00 | 163.00 | 165.00 | 159.45 | 34 |
| 2022-12-05 | 165.00 | 165.00 | 165.00 | 165.00 | 159.45 | 224 |
| 2022-12-02 | 166.00 | 166.00 | 166.00 | 166.00 | 160.42 | 80 |
| 2022-11-23 | 168.00 | 168.00 | 168.00 | 168.00 | 162.35 | 20 |
| 2022-11-22 | 166.00 | 166.00 | 166.00 | 166.00 | 160.42 | 100 |
| 2022-11-21 | 167.00 | 167.00 | 167.00 | 167.00 | 161.38 | 30 |
| 2022-11-17 | 170.00 | 170.00 | 170.00 | 170.00 | 164.28 | 30 |
| 2022-11-15 | 168.00 | 168.00 | 163.00 | 163.00 | 157.52 | 200 |
| 2022-11-10 | 168.00 | 168.00 | 168.00 | 168.00 | 162.35 | 2 |
| 2022-11-04 | 170.00 | 170.00 | 170.00 | 170.00 | 164.28 | 95 |
| 2022-10-31 | 169.00 | 169.00 | 169.00 | 169.00 | 163.31 | 50 |
| 2022-10-21 | 171.00 | 171.00 | 171.00 | 171.00 | 165.25 | 83 |
| 2022-10-20 | 170.00 | 170.00 | 170.00 | 170.00 | 164.28 | 100 |
| 2022-10-17 | 171.00 | 171.00 | 171.00 | 171.00 | 165.25 | 10 |
| 2022-10-12 | 171.00 | 171.00 | 171.00 | 171.00 | 165.25 | 5 |
| 2022-10-10 | 170.00 | 170.00 | 170.00 | 170.00 | 164.28 | 12 |
| 2022-10-07 | 180.00 | 180.00 | 180.00 | 180.00 | 173.94 | 6 |
| 2022-10-05 | 174.00 | 174.00 | 174.00 | 174.00 | 168.15 | 1 |
| 2022-10-04 | 180.00 | 180.00 | 180.00 | 180.00 | 173.94 | 17 |
| 2022-09-30 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 207 |
| 2022-09-28 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 30 |
| 2022-09-27 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 65 |
| 2022-09-26 | 180.00 | 180.00 | 180.00 | 180.00 | 173.94 | 50 |
| 2022-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 164.28 | 73 |
| 2022-09-15 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 20 |
| 2022-09-14 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 18 |
| 2022-09-13 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 2 |
| 2022-09-09 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 15 |
| 2022-09-08 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 20 |
| 2022-09-07 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 20 |
| 2022-09-05 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 192 |
| 2022-09-02 | 172.00 | 175.00 | 172.00 | 175.00 | 169.11 | 14 |
| 2022-09-01 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 2 |
| 2022-08-30 | 175.00 | 175.00 | 175.00 | 175.00 | 169.11 | 35 |
| 2022-08-25 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 24 |
| 2022-08-23 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 25 |
| 2022-08-19 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 4 |
| 2022-08-18 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 3 |
| 2022-08-15 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 5 |
| 2022-08-12 | 181.00 | 181.00 | 181.00 | 181.00 | 174.91 | 40 |
| 2022-08-11 | 180.00 | 180.00 | 180.00 | 180.00 | 173.94 | 20 |
| 2022-08-09 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 20 |
| 2022-08-08 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 66 |
| 2022-08-05 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 9 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 2.8000 EUR |
| 2025-06-04 | 2.2400 EUR |
| 2024-06-03 | 1.5400 EUR |
| 2023-05-31 | 1.0500 EUR |
| 2022-06-01 | 1.4000 EUR |
| 2021-06-23 | 1.4000 EUR |
| 2020-06-24 | 1.4000 EUR |
| 2019-06-26 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.