Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 214.00 | 214.00 | 212.00 | 212.00 | 210.37 | 61 |
| 2025-09-01 | 212.00 | 212.00 | 212.00 | 212.00 | 210.37 | 17 |
| 2025-08-27 | 210.00 | 212.00 | 210.00 | 212.00 | 210.37 | 313 |
| 2025-08-26 | 210.00 | 210.00 | 210.00 | 210.00 | 208.38 | 17 |
| 2025-08-25 | 208.00 | 208.00 | 208.00 | 208.00 | 206.40 | 3 |
| 2025-08-22 | 206.00 | 206.00 | 206.00 | 206.00 | 204.42 | 69 |
| 2025-08-21 | 206.00 | 206.00 | 206.00 | 206.00 | 204.42 | 32 |
| 2025-08-19 | 202.00 | 202.00 | 202.00 | 202.00 | 200.45 | 12 |
| 2025-08-15 | 202.00 | 202.00 | 202.00 | 202.00 | 200.45 | 1 |
| 2025-08-14 | 200.00 | 200.00 | 200.00 | 200.00 | 198.46 | 5 |
| 2025-08-11 | 206.00 | 208.00 | 206.00 | 208.00 | 206.40 | 188 |
| 2025-08-08 | 206.00 | 206.00 | 206.00 | 206.00 | 204.42 | 1 |
| 2025-08-06 | 200.00 | 200.00 | 200.00 | 200.00 | 198.46 | 5 |
| 2025-08-04 | 206.00 | 206.00 | 206.00 | 206.00 | 204.42 | 4 |
| 2025-08-01 | 202.00 | 206.00 | 202.00 | 206.00 | 204.42 | 21 |
| 2025-07-30 | 202.00 | 202.00 | 202.00 | 202.00 | 200.45 | 177 |
| 2025-07-29 | 204.00 | 204.00 | 202.00 | 202.00 | 200.45 | 87 |
| 2025-07-25 | 204.00 | 204.00 | 204.00 | 204.00 | 202.43 | 3 |
| 2025-07-24 | 204.00 | 204.00 | 204.00 | 204.00 | 202.43 | 25 |
| 2025-07-21 | 204.00 | 204.00 | 204.00 | 204.00 | 202.43 | 43 |
| 2025-07-18 | 202.00 | 202.00 | 202.00 | 202.00 | 200.45 | 1 |
| 2025-07-17 | 196.00 | 196.00 | 196.00 | 196.00 | 194.49 | 55 |
| 2025-07-16 | 202.00 | 202.00 | 202.00 | 202.00 | 200.45 | 13 |
| 2025-07-11 | 197.00 | 197.00 | 197.00 | 197.00 | 195.48 | 10 |
| 2025-07-08 | 204.00 | 204.00 | 204.00 | 204.00 | 202.43 | 5 |
| 2025-07-03 | 202.00 | 202.00 | 202.00 | 202.00 | 200.45 | 65 |
| 2025-07-02 | 198.00 | 198.00 | 198.00 | 198.00 | 196.48 | 3 |
| 2025-07-01 | 202.00 | 202.00 | 197.00 | 197.00 | 195.48 | 61 |
| 2025-06-30 | 200.00 | 200.00 | 200.00 | 200.00 | 198.46 | 5 |
| 2025-06-24 | 200.00 | 200.00 | 200.00 | 200.00 | 198.46 | 650 |
| 2025-06-19 | 200.00 | 200.00 | 200.00 | 200.00 | 198.46 | 10 |
| 2025-06-16 | 200.00 | 200.00 | 200.00 | 200.00 | 198.46 | 33 |
| 2025-06-12 | 200.00 | 200.00 | 200.00 | 200.00 | 198.46 | 10 |
| 2025-06-10 | 195.00 | 195.00 | 195.00 | 195.00 | 193.50 | 52 |
| 2025-06-09 | 202.00 | 202.00 | 202.00 | 202.00 | 200.45 | 42 |
| 2025-06-03 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 31 |
| 2025-06-02 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 26 |
| 2025-05-30 | 202.00 | 202.00 | 198.00 | 198.00 | 194.30 | 60 |
| 2025-05-28 | 202.00 | 202.00 | 199.00 | 199.00 | 195.28 | 21 |
| 2025-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 95 |
| 2025-05-26 | 199.00 | 199.00 | 199.00 | 199.00 | 195.28 | 76 |
| 2025-05-23 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 134 |
| 2025-05-22 | 202.00 | 202.00 | 199.00 | 199.00 | 195.28 | 13 |
| 2025-05-21 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 35 |
| 2025-05-20 | 199.00 | 202.00 | 199.00 | 202.00 | 198.22 | 36 |
| 2025-05-19 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 450 |
| 2025-05-16 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 5 |
| 2025-05-13 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 30 |
| 2025-05-08 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 2 |
| 2025-05-02 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 5 |
| 2025-04-30 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 1 |
| 2025-04-29 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 2 |
| 2025-04-28 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 699 |
| 2025-04-25 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 379 |
| 2025-04-24 | 198.00 | 198.00 | 198.00 | 198.00 | 194.30 | 6 |
| 2025-04-17 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 9 |
| 2025-04-16 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 66 |
| 2025-04-10 | 192.00 | 192.00 | 192.00 | 192.00 | 188.41 | 2 |
| 2025-04-09 | 195.00 | 195.00 | 191.00 | 191.00 | 187.43 | 13 |
| 2025-04-08 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 11 |
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.