Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | 66 |
| 2026-04-23 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | 10 |
| 2026-04-22 | 338.00 | 338.00 | 338.00 | 338.00 | 335.40 | 20 |
| 2026-04-21 | 330.00 | 338.00 | 330.00 | 338.00 | 335.40 | 19 |
| 2026-04-20 | 320.00 | 320.00 | 320.00 | 320.00 | 317.54 | 26 |
| 2026-04-17 | 338.00 | 338.00 | 332.00 | 332.00 | 329.45 | 25 |
| 2026-04-16 | 340.00 | 344.00 | 340.00 | 344.00 | 341.35 | 214 |
| 2026-04-15 | 336.00 | 336.00 | 336.00 | 336.00 | 333.42 | 132 |
| 2026-04-14 | 330.00 | 332.00 | 330.00 | 332.00 | 329.45 | 51 |
| 2026-04-13 | 336.00 | 336.00 | 330.00 | 330.00 | 327.46 | 16 |
| 2026-04-10 | 320.00 | 320.00 | 320.00 | 320.00 | 317.54 | 95 |
| 2026-04-09 | 308.00 | 312.00 | 308.00 | 312.00 | 309.60 | 64 |
| 2026-04-08 | 298.00 | 302.00 | 298.00 | 302.00 | 299.68 | 32 |
| 2026-04-07 | 288.00 | 288.00 | 284.00 | 284.00 | 281.82 | 6 |
| 2026-04-02 | 282.00 | 282.00 | 282.00 | 282.00 | 279.83 | 304 |
| 2026-04-01 | 278.00 | 280.00 | 278.00 | 280.00 | 277.85 | 25 |
| 2026-03-30 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 1 |
| 2026-03-27 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | 3 |
| 2026-03-25 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 1 |
| 2026-03-24 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 27 |
| 2026-03-19 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | 38 |
| 2026-03-18 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 1 |
| 2026-03-16 | 272.00 | 272.00 | 272.00 | 272.00 | 269.91 | 8 |
| 2026-03-12 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | 4 |
| 2026-03-11 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 1 |
| 2026-03-09 | 274.00 | 274.00 | 274.00 | 274.00 | 271.89 | 13 |
| 2026-03-05 | 276.00 | 276.00 | 274.00 | 274.00 | 271.89 | 17 |
| 2026-03-04 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | 634 |
| 2026-02-27 | 268.00 | 268.00 | 268.00 | 268.00 | 265.94 | 13 |
| 2026-02-24 | 268.00 | 268.00 | 268.00 | 268.00 | 265.94 | 1 |
| 2026-02-23 | 262.00 | 262.00 | 262.00 | 262.00 | 259.98 | 1 |
| 2026-02-17 | 260.00 | 260.00 | 260.00 | 260.00 | 258.00 | 10 |
| 2026-02-16 | 260.00 | 260.00 | 260.00 | 260.00 | 258.00 | 10 |
| 2026-02-12 | 270.00 | 270.00 | 268.00 | 268.00 | 265.94 | 20 |
| 2026-02-10 | 254.00 | 254.00 | 254.00 | 254.00 | 252.05 | 20 |
| 2026-02-09 | 272.00 | 272.00 | 272.00 | 272.00 | 269.91 | 4 |
| 2026-02-03 | 278.00 | 278.00 | 278.00 | 278.00 | 275.86 | 5 |
| 2026-02-02 | 278.00 | 278.00 | 278.00 | 278.00 | 275.86 | 2 |
| 2026-01-29 | 278.00 | 278.00 | 278.00 | 278.00 | 275.86 | 5 |
| 2026-01-28 | 278.00 | 278.00 | 278.00 | 278.00 | 275.86 | 7 |
| 2026-01-27 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 3 |
| 2026-01-26 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 8 |
| 2026-01-23 | 276.00 | 276.00 | 276.00 | 276.00 | 273.88 | 1 |
| 2026-01-22 | 266.00 | 266.00 | 266.00 | 266.00 | 263.95 | 1 |
| 2026-01-21 | 262.00 | 262.00 | 262.00 | 262.00 | 259.98 | 2 |
| 2026-01-20 | 274.00 | 274.00 | 274.00 | 274.00 | 271.89 | 50 |
| 2026-01-19 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | 84 |
| 2026-01-16 | 268.00 | 268.00 | 268.00 | 268.00 | 265.94 | 21 |
| 2026-01-15 | 250.00 | 250.00 | 250.00 | 250.00 | 248.08 | 3 |
| 2026-01-14 | 268.00 | 268.00 | 250.00 | 250.00 | 248.08 | 25 |
| 2026-01-13 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | 9 |
| 2026-01-12 | 260.00 | 270.00 | 260.00 | 270.00 | 267.92 | 22 |
| 2026-01-09 | 252.00 | 252.00 | 252.00 | 252.00 | 250.06 | 365 |
| 2026-01-08 | 238.00 | 238.00 | 238.00 | 238.00 | 236.17 | 10 |
| 2026-01-07 | 240.00 | 240.00 | 238.00 | 238.00 | 236.17 | 76 |
| 2026-01-05 | 236.00 | 240.00 | 236.00 | 240.00 | 238.15 | 17 |
| 2026-01-02 | 236.00 | 236.00 | 236.00 | 236.00 | 234.18 | 2 |
| 2025-12-29 | 230.00 | 230.00 | 228.00 | 228.00 | 226.25 | 124 |
| 2025-12-24 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 1 |
| 2025-12-23 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 10 |
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.