Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 182.00 | 182.00 | 182.00 | 182.00 | 175.88 | 25 |
| 2022-07-27 | 176.00 | 176.00 | 176.00 | 176.00 | 170.08 | 5 |
| 2022-07-13 | 170.00 | 170.00 | 170.00 | 170.00 | 164.28 | 26 |
| 2022-07-12 | 179.00 | 179.00 | 179.00 | 179.00 | 172.98 | 5 |
| 2022-07-05 | 179.00 | 179.00 | 179.00 | 179.00 | 172.98 | 10 |
| 2022-06-22 | 180.00 | 180.00 | 180.00 | 180.00 | 173.94 | 250 |
| 2022-06-20 | 170.00 | 170.00 | 170.00 | 170.00 | 164.28 | 14 |
| 2022-06-17 | 168.00 | 168.00 | 168.00 | 168.00 | 162.35 | 100 |
| 2022-06-13 | 176.00 | 176.00 | 176.00 | 176.00 | 170.08 | 28 |
| 2022-06-10 | 176.00 | 176.00 | 176.00 | 176.00 | 170.08 | 4 |
| 2022-06-02 | 168.00 | 168.00 | 168.00 | 168.00 | 162.35 | 5 |
| 2022-05-31 | 179.00 | 179.00 | 179.00 | 179.00 | 171.62 | 5 |
| 2022-05-24 | 182.00 | 182.00 | 182.00 | 182.00 | 174.50 | 10 |
| 2022-05-23 | 182.00 | 182.00 | 182.00 | 182.00 | 174.50 | 8 |
| 2022-05-13 | 182.00 | 182.00 | 182.00 | 182.00 | 174.50 | 25 |
| 2022-05-12 | 170.00 | 170.00 | 170.00 | 170.00 | 163.00 | 32 |
| 2022-05-10 | 157.00 | 165.00 | 157.00 | 165.00 | 158.20 | 1,199 |
| 2022-05-09 | 174.00 | 174.00 | 174.00 | 174.00 | 166.83 | 6 |
| 2022-05-04 | 174.00 | 174.00 | 174.00 | 174.00 | 166.83 | 70 |
| 2022-05-03 | 174.00 | 174.00 | 174.00 | 174.00 | 166.83 | 30 |
| 2022-04-29 | 174.00 | 182.00 | 174.00 | 182.00 | 174.50 | 106 |
| 2022-04-28 | 174.00 | 174.00 | 174.00 | 174.00 | 166.83 | 247 |
| 2022-04-27 | 174.00 | 174.00 | 174.00 | 174.00 | 166.83 | 219 |
| 2022-04-26 | 174.00 | 174.00 | 174.00 | 174.00 | 166.83 | 102 |
| 2022-04-22 | 182.00 | 182.00 | 182.00 | 182.00 | 174.50 | 60 |
| 2022-04-14 | 182.00 | 182.00 | 182.00 | 182.00 | 174.50 | 1 |
| 2022-04-07 | 182.00 | 182.00 | 182.00 | 182.00 | 174.50 | 10 |
| 2022-04-01 | 182.00 | 182.00 | 182.00 | 182.00 | 174.50 | 55 |
| 2022-03-29 | 180.00 | 180.00 | 180.00 | 180.00 | 172.58 | 13 |
| 2022-03-25 | 180.00 | 180.00 | 180.00 | 180.00 | 172.58 | 4 |
| 2022-03-24 | 180.00 | 180.00 | 180.00 | 180.00 | 172.58 | 5 |
| 2022-03-17 | 180.00 | 180.00 | 180.00 | 180.00 | 172.58 | 1 |
| 2022-03-15 | 180.00 | 180.00 | 180.00 | 180.00 | 172.58 | 5 |
| 2022-03-14 | 180.00 | 180.00 | 180.00 | 180.00 | 172.58 | 5 |
| 2022-03-11 | 179.00 | 179.00 | 179.00 | 179.00 | 171.62 | 34 |
| 2022-03-07 | 179.00 | 179.00 | 179.00 | 179.00 | 171.62 | 5 |
| 2022-03-04 | 175.00 | 175.00 | 175.00 | 175.00 | 167.79 | 8 |
| 2022-03-03 | 175.00 | 179.00 | 175.00 | 179.00 | 171.62 | 51 |
| 2022-03-01 | 177.00 | 177.00 | 177.00 | 177.00 | 169.71 | 10 |
| 2022-02-28 | 175.00 | 175.00 | 175.00 | 175.00 | 167.79 | 1 |
| 2022-02-23 | 175.00 | 175.00 | 175.00 | 175.00 | 167.79 | 73 |
| 2022-02-22 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 1 |
| 2022-02-21 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 30 |
| 2022-02-08 | 178.00 | 178.00 | 178.00 | 178.00 | 170.67 | 1 |
| 2022-02-07 | 179.00 | 179.00 | 179.00 | 179.00 | 171.62 | 5 |
| 2022-02-03 | 175.00 | 175.00 | 175.00 | 175.00 | 167.79 | 20 |
| 2022-02-02 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 3 |
| 2022-01-26 | 175.00 | 175.00 | 175.00 | 175.00 | 167.79 | 70 |
| 2022-01-25 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 55 |
| 2022-01-21 | 176.00 | 183.00 | 176.00 | 183.00 | 175.46 | 46 |
| 2022-01-19 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 31 |
| 2022-01-17 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 10 |
| 2022-01-14 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 54 |
| 2022-01-11 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 30 |
| 2022-01-05 | 177.00 | 177.00 | 177.00 | 177.00 | 169.71 | 1 |
| 2022-01-04 | 177.00 | 177.00 | 177.00 | 177.00 | 169.71 | 11 |
| 2022-01-03 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 20 |
| 2021-12-30 | 184.00 | 184.00 | 184.00 | 184.00 | 176.42 | 20 |
| 2021-12-29 | 176.00 | 176.00 | 176.00 | 176.00 | 168.75 | 15 |
| 2021-12-27 | 175.00 | 175.00 | 175.00 | 175.00 | 167.79 | 15 |
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.