Société de Services de Participations de Direction et d'Elaboration historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	165.00	165.00	165.00	165.00	160.44	12
2023-10-03	165.00	165.00	165.00	165.00	160.44	25
2023-09-28	167.00	167.00	167.00	167.00	162.38	9
2023-09-22	165.00	165.00	165.00	165.00	160.44	12
2023-09-19	165.00	165.00	165.00	165.00	160.44	10
2023-09-18	165.00	165.00	165.00	165.00	160.44	20
2023-09-14	173.00	174.00	173.00	174.00	169.19	39
2023-09-13	170.00	170.00	170.00	170.00	165.30	13
2023-09-04	175.00	175.00	165.00	165.00	160.44	51
2023-08-31	163.00	165.00	163.00	165.00	160.44	16
2023-08-30	175.00	175.00	175.00	175.00	170.16	17
2023-08-29	172.00	172.00	172.00	172.00	167.25	42
2023-08-22	161.00	161.00	161.00	161.00	156.55	10
2023-08-21	159.00	159.00	159.00	159.00	154.61	30
2023-08-16	160.00	160.00	160.00	160.00	155.58	30
2023-08-14	158.00	158.00	158.00	158.00	153.63	71
2023-08-11	163.00	163.00	163.00	163.00	158.50	70
2023-08-10	163.00	163.00	163.00	163.00	158.50	44
2023-08-09	164.00	164.00	164.00	164.00	159.47	15
2023-08-03	164.00	164.00	164.00	164.00	159.47	30
2023-08-02	164.00	164.00	164.00	164.00	159.47	4
2023-07-28	170.00	170.00	170.00	170.00	165.30	6
2023-07-24	170.00	170.00	170.00	170.00	165.30	1
2023-07-20	170.00	170.00	170.00	170.00	165.30	7
2023-07-19	163.00	163.00	163.00	163.00	158.50	30
2023-07-18	163.00	163.00	163.00	163.00	158.50	1
2023-07-14	162.00	162.00	162.00	162.00	157.52	73
2023-07-13	165.00	165.00	163.00	163.00	158.50	69
2023-07-12	162.00	162.00	162.00	162.00	157.52	35
2023-06-28	162.00	162.00	162.00	162.00	157.52	60
2023-06-23	170.00	170.00	170.00	170.00	165.30	27
2023-06-15	170.00	170.00	170.00	170.00	165.30	20
2023-06-13	169.00	170.00	169.00	170.00	165.30	7
2023-06-12	169.00	169.00	169.00	169.00	164.33	100
2023-06-07	169.00	169.00	169.00	169.00	164.33	6
2023-06-01	170.00	170.00	170.00	170.00	165.30	7
2023-05-24	170.00	170.00	170.00	170.00	164.28	75
2023-05-15	172.00	172.00	172.00	172.00	166.21	20
2023-05-10	172.00	172.00	172.00	172.00	166.21	5
2023-05-03	176.00	176.00	176.00	176.00	170.08	15
2023-05-02	178.00	178.00	178.00	178.00	172.01	15
2023-04-24	168.00	168.00	168.00	168.00	162.35	4
2023-04-20	164.00	164.00	164.00	164.00	158.48	28
2023-04-18	165.00	166.00	165.00	166.00	160.42	373
2023-04-12	157.00	157.00	157.00	157.00	151.72	30
2023-04-11	162.00	162.00	162.00	162.00	156.55	67
2023-04-04	162.00	162.00	162.00	162.00	156.55	39
2023-04-03	162.00	162.00	162.00	162.00	156.55	19
2023-03-31	162.00	162.00	162.00	162.00	156.55	12
2023-03-27	164.00	164.00	164.00	164.00	158.48	10
2023-03-24	156.00	156.00	156.00	156.00	150.75	56
2023-03-16	156.00	156.00	156.00	156.00	150.75	7
2023-03-10	157.00	157.00	157.00	157.00	151.72	98
2023-03-08	157.00	157.00	157.00	157.00	151.72	25
2023-03-07	157.00	159.00	157.00	159.00	153.65	9
2023-03-03	165.00	165.00	165.00	165.00	159.45	3
2023-03-02	165.00	165.00	165.00	165.00	159.45	50
2023-02-27	160.00	160.00	160.00	160.00	154.62	10
2023-02-17	160.00	160.00	160.00	160.00	154.62	16
2023-02-16	160.00	160.00	160.00	160.00	154.62	4

← NewerPage 9 of 12 · 688 trading daysOlder →

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.