Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 20 |
| 2024-09-16 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 10 |
| 2024-09-13 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 48 |
| 2024-09-12 | 192.00 | 192.00 | 192.00 | 192.00 | 188.41 | 10 |
| 2024-09-11 | 196.00 | 196.00 | 194.00 | 194.00 | 190.37 | 105 |
| 2024-09-10 | 196.00 | 196.00 | 196.00 | 196.00 | 192.34 | 9 |
| 2024-09-05 | 199.00 | 199.00 | 199.00 | 199.00 | 195.28 | 1 |
| 2024-09-04 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 100 |
| 2024-09-03 | 191.00 | 191.00 | 191.00 | 191.00 | 187.43 | 9 |
| 2024-09-02 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 25 |
| 2024-08-30 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 55 |
| 2024-08-26 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 156 |
| 2024-08-23 | 199.00 | 200.00 | 199.00 | 200.00 | 196.26 | 120 |
| 2024-08-21 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 484 |
| 2024-08-20 | 198.00 | 198.00 | 198.00 | 198.00 | 194.30 | 59 |
| 2024-08-15 | 183.00 | 183.00 | 183.00 | 183.00 | 179.58 | 10 |
| 2024-08-08 | 198.00 | 198.00 | 198.00 | 198.00 | 194.30 | 2 |
| 2024-08-07 | 200.00 | 200.00 | 200.00 | 200.00 | 196.26 | 38 |
| 2024-08-06 | 173.00 | 173.00 | 173.00 | 173.00 | 169.77 | 1 |
| 2024-08-01 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 30 |
| 2024-07-30 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | 25 |
| 2024-07-29 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | 20 |
| 2024-07-25 | 198.00 | 198.00 | 198.00 | 198.00 | 194.30 | 18 |
| 2024-07-15 | 190.00 | 194.00 | 190.00 | 194.00 | 190.37 | 50 |
| 2024-07-12 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 19 |
| 2024-07-10 | 189.00 | 189.00 | 189.00 | 189.00 | 185.47 | 10 |
| 2024-07-09 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 10 |
| 2024-07-08 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 5 |
| 2024-07-04 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 10 |
| 2024-07-01 | 194.00 | 194.00 | 194.00 | 194.00 | 190.37 | 25 |
| 2024-06-28 | 202.00 | 202.00 | 194.00 | 194.00 | 190.37 | 37 |
| 2024-06-27 | 202.00 | 202.00 | 202.00 | 202.00 | 198.22 | 26 |
| 2024-06-26 | 198.00 | 202.00 | 198.00 | 202.00 | 198.22 | 134 |
| 2024-06-25 | 197.00 | 197.00 | 196.00 | 196.00 | 192.34 | 83 |
| 2024-06-24 | 194.00 | 194.00 | 194.00 | 194.00 | 190.37 | 10 |
| 2024-06-19 | 173.00 | 173.00 | 173.00 | 173.00 | 169.77 | 3 |
| 2024-06-17 | 195.00 | 195.00 | 180.00 | 180.00 | 176.63 | 17 |
| 2024-06-14 | 191.00 | 191.00 | 191.00 | 191.00 | 187.43 | 109 |
| 2024-06-13 | 190.00 | 190.00 | 190.00 | 190.00 | 186.45 | 23 |
| 2024-06-12 | 188.00 | 188.00 | 188.00 | 188.00 | 184.49 | 85 |
| 2024-06-11 | 186.00 | 188.00 | 186.00 | 188.00 | 184.49 | 122 |
| 2024-06-10 | 187.00 | 187.00 | 186.00 | 186.00 | 182.52 | 1,314 |
| 2024-06-07 | 182.00 | 185.00 | 182.00 | 185.00 | 181.54 | 385 |
| 2024-06-05 | 181.00 | 181.00 | 181.00 | 181.00 | 177.62 | 18 |
| 2024-06-04 | 172.00 | 175.00 | 172.00 | 175.00 | 171.73 | 103 |
| 2024-06-03 | 174.00 | 174.00 | 172.00 | 172.00 | 168.78 | 46 |
| 2024-05-31 | 169.00 | 169.00 | 169.00 | 169.00 | 164.33 | 10 |
| 2024-05-30 | 170.00 | 170.00 | 170.00 | 170.00 | 165.30 | 62 |
| 2024-05-24 | 166.00 | 166.00 | 166.00 | 166.00 | 161.41 | 20 |
| 2024-05-23 | 166.00 | 166.00 | 166.00 | 166.00 | 161.41 | 64 |
| 2024-05-22 | 165.00 | 165.00 | 165.00 | 165.00 | 160.44 | 28 |
| 2024-05-21 | 163.00 | 163.00 | 163.00 | 163.00 | 158.50 | 215 |
| 2024-05-20 | 161.00 | 161.00 | 161.00 | 161.00 | 156.55 | 6 |
| 2024-05-17 | 164.00 | 164.00 | 164.00 | 164.00 | 159.47 | 72 |
| 2024-05-14 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 14 |
| 2024-05-13 | 163.00 | 163.00 | 160.00 | 160.00 | 155.58 | 58 |
| 2024-05-08 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 30 |
| 2024-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 10 |
| 2024-05-06 | 160.00 | 160.00 | 160.00 | 160.00 | 155.58 | 120 |
| 2024-05-03 | 160.00 | 160.00 | 155.00 | 155.00 | 150.72 | 26 |
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.