Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 10 |
| 2025-12-22 | 230.00 | 230.00 | 230.00 | 230.00 | 228.23 | 10 |
| 2025-12-19 | 230.00 | 230.00 | 230.00 | 230.00 | 228.23 | 2 |
| 2025-12-18 | 230.00 | 230.00 | 230.00 | 230.00 | 228.23 | 5 |
| 2025-12-15 | 234.00 | 234.00 | 234.00 | 234.00 | 232.20 | 250 |
| 2025-12-12 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 41 |
| 2025-12-11 | 226.00 | 228.00 | 226.00 | 228.00 | 226.25 | 76 |
| 2025-12-10 | 234.00 | 234.00 | 234.00 | 234.00 | 232.20 | 6 |
| 2025-12-09 | 234.00 | 234.00 | 234.00 | 234.00 | 232.20 | 16 |
| 2025-12-08 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 1 |
| 2025-12-05 | 240.00 | 240.00 | 234.00 | 234.00 | 232.20 | 44 |
| 2025-12-04 | 242.00 | 242.00 | 242.00 | 242.00 | 240.14 | 4 |
| 2025-12-01 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 2 |
| 2025-11-28 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 9 |
| 2025-11-26 | 226.00 | 228.00 | 226.00 | 228.00 | 226.25 | 54 |
| 2025-11-25 | 228.00 | 228.00 | 226.00 | 226.00 | 224.26 | 40 |
| 2025-11-24 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 40 |
| 2025-11-21 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 10 |
| 2025-11-20 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 11 |
| 2025-11-17 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 12 |
| 2025-11-13 | 236.00 | 236.00 | 228.00 | 228.00 | 226.25 | 7 |
| 2025-11-07 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 2 |
| 2025-11-06 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 7 |
| 2025-11-04 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 309 |
| 2025-11-03 | 230.00 | 230.00 | 230.00 | 230.00 | 228.23 | 57 |
| 2025-10-31 | 230.00 | 230.00 | 230.00 | 230.00 | 228.23 | 2 |
| 2025-10-30 | 228.00 | 230.00 | 228.00 | 230.00 | 228.23 | 15 |
| 2025-10-28 | 224.00 | 224.00 | 224.00 | 224.00 | 222.28 | 2 |
| 2025-10-27 | 224.00 | 224.00 | 224.00 | 224.00 | 222.28 | 5 |
| 2025-10-24 | 238.00 | 238.00 | 230.00 | 230.00 | 228.23 | 46 |
| 2025-10-21 | 240.00 | 240.00 | 240.00 | 240.00 | 238.15 | 22 |
| 2025-10-20 | 250.00 | 250.00 | 250.00 | 250.00 | 248.08 | 30 |
| 2025-10-17 | 248.00 | 248.00 | 248.00 | 248.00 | 246.09 | 10 |
| 2025-10-16 | 250.00 | 250.00 | 242.00 | 242.00 | 240.14 | 145 |
| 2025-10-15 | 234.00 | 240.00 | 234.00 | 240.00 | 238.15 | 27 |
| 2025-10-14 | 248.00 | 248.00 | 234.00 | 234.00 | 232.20 | 17 |
| 2025-10-13 | 244.00 | 254.00 | 244.00 | 254.00 | 252.05 | 90 |
| 2025-10-09 | 234.00 | 234.00 | 234.00 | 234.00 | 232.20 | 15 |
| 2025-10-07 | 230.00 | 230.00 | 230.00 | 230.00 | 228.23 | 44 |
| 2025-10-06 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 50 |
| 2025-10-03 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 60 |
| 2025-10-02 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 50 |
| 2025-10-01 | 226.00 | 226.00 | 226.00 | 226.00 | 224.26 | 50 |
| 2025-09-30 | 228.00 | 228.00 | 228.00 | 228.00 | 226.25 | 7 |
| 2025-09-29 | 222.00 | 222.00 | 222.00 | 222.00 | 220.29 | 8 |
| 2025-09-26 | 222.00 | 222.00 | 222.00 | 222.00 | 220.29 | 2 |
| 2025-09-25 | 222.00 | 222.00 | 222.00 | 222.00 | 220.29 | 6 |
| 2025-09-24 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 7 |
| 2025-09-19 | 224.00 | 224.00 | 224.00 | 224.00 | 222.28 | 14 |
| 2025-09-18 | 222.00 | 224.00 | 222.00 | 224.00 | 222.28 | 27 |
| 2025-09-17 | 234.00 | 234.00 | 234.00 | 234.00 | 232.20 | 3 |
| 2025-09-16 | 230.00 | 230.00 | 230.00 | 230.00 | 228.23 | 10 |
| 2025-09-15 | 234.00 | 234.00 | 230.00 | 230.00 | 228.23 | 24 |
| 2025-09-12 | 226.00 | 228.00 | 226.00 | 228.00 | 226.25 | 36 |
| 2025-09-11 | 224.00 | 224.00 | 224.00 | 224.00 | 222.28 | 10 |
| 2025-09-10 | 224.00 | 224.00 | 224.00 | 224.00 | 222.28 | 20 |
| 2025-09-09 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 123 |
| 2025-09-08 | 218.00 | 218.00 | 218.00 | 218.00 | 216.32 | 105 |
| 2025-09-05 | 216.00 | 216.00 | 216.00 | 216.00 | 214.34 | 118 |
| 2025-09-03 | 212.00 | 212.00 | 212.00 | 212.00 | 210.37 | 30 |
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.