Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 416.00 | 416.00 | 400.00 | 400.00 | 400.00 | 122 |
| 2026-07-24 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 16 |
| 2026-07-23 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 11 |
| 2026-07-22 | 412.00 | 412.00 | 392.00 | 392.00 | 392.00 | 53 |
| 2026-07-21 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 43 |
| 2026-07-20 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 11 |
| 2026-07-17 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 44 |
| 2026-07-16 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-07-15 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 14 |
| 2026-07-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 19 |
| 2026-07-13 | 430.00 | 430.00 | 416.00 | 416.00 | 416.00 | 126 |
| 2026-07-10 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 105 |
| 2026-07-09 | 448.00 | 448.00 | 428.00 | 428.00 | 428.00 | 102 |
| 2026-07-08 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 226 |
| 2026-07-07 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 86 |
| 2026-07-06 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 144 |
| 2026-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 170 |
| 2026-07-02 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 76 |
| 2026-07-01 | 376.00 | 386.00 | 376.00 | 386.00 | 386.00 | 170 |
| 2026-06-30 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 18 |
| 2026-06-29 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 118 |
| 2026-06-26 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | 16 |
| 2026-06-25 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 62 |
| 2026-06-24 | 356.00 | 366.00 | 356.00 | 366.00 | 366.00 | 515 |
| 2026-06-23 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 420 |
| 2026-06-22 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 338 |
| 2026-06-19 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 3 |
| 2026-06-18 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 16 |
| 2026-06-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 19 |
| 2026-06-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 19 |
| 2026-06-15 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 3 |
| 2026-06-12 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 23 |
| 2026-06-11 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 23 |
| 2026-06-10 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 23 |
| 2026-06-09 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 304 |
| 2026-06-08 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 7 |
| 2026-06-05 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 37 |
| 2026-06-04 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 57 |
| 2026-06-03 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 302 |
| 2026-06-02 | 364.00 | 364.00 | 364.00 | 364.00 | 361.20 | 54 |
| 2026-06-01 | 362.00 | 362.00 | 362.00 | 362.00 | 359.22 | 67 |
| 2026-05-29 | 360.00 | 360.00 | 360.00 | 360.00 | 357.23 | 85 |
| 2026-05-28 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | 17 |
| 2026-05-27 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | 1 |
| 2026-05-26 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | 1 |
| 2026-05-25 | 356.00 | 356.00 | 356.00 | 356.00 | 353.26 | 17 |
| 2026-05-22 | 354.00 | 356.00 | 354.00 | 356.00 | 353.26 | 370 |
| 2026-05-21 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | 15 |
| 2026-05-20 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | 10 |
| 2026-05-19 | 332.00 | 332.00 | 332.00 | 332.00 | 329.45 | 7 |
| 2026-05-18 | 334.00 | 336.00 | 334.00 | 336.00 | 333.42 | 69 |
| 2026-05-15 | 346.00 | 350.00 | 346.00 | 350.00 | 347.31 | 38 |
| 2026-05-14 | 346.00 | 346.00 | 346.00 | 346.00 | 343.34 | 45 |
| 2026-05-13 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | 1 |
| 2026-05-12 | 342.00 | 344.00 | 342.00 | 344.00 | 341.35 | 12 |
| 2026-05-11 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | 71 |
| 2026-05-07 | 338.00 | 338.00 | 334.00 | 334.00 | 331.43 | 6 |
| 2026-05-06 | 330.00 | 338.00 | 330.00 | 338.00 | 335.40 | 6 |
| 2026-05-05 | 330.00 | 330.00 | 330.00 | 330.00 | 327.46 | 26 |
| 2026-04-29 | 328.00 | 328.00 | 328.00 | 328.00 | 325.48 | 1 |
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.