Société de Services de Participations de Direction et d'Elaboration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 16 |
| 2026-10-15 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2026-10-14 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 17 |
| 2026-10-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 81 |
| 2026-10-12 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 166 |
| 2026-10-09 | 364.00 | 364.00 | 342.00 | 342.00 | 342.00 | 124 |
| 2026-10-08 | 340.00 | 364.00 | 340.00 | 364.00 | 364.00 | 209 |
| 2026-10-07 | 340.00 | 364.00 | 340.00 | 364.00 | 364.00 | 209 |
| 2026-10-06 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3 |
| 2026-10-05 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 3 |
| 2026-10-02 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 26 |
| 2026-10-01 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 26 |
| 2026-09-30 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 20 |
| 2026-09-29 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 50 |
| 2026-09-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 18 |
| 2026-09-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5 |
| 2026-09-24 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 22 |
| 2026-09-23 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 22 |
| 2026-09-22 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 22 |
| 2026-09-21 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 22 |
| 2026-09-18 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 15 |
| 2026-09-17 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 5 |
| 2026-09-16 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 18 |
| 2026-09-15 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1 |
| 2026-09-14 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1 |
| 2026-09-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 50 |
| 2026-09-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 50 |
| 2026-09-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 8 |
| 2026-09-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 15 |
| 2026-09-07 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 20 |
| 2026-09-04 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 51 |
| 2026-09-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 8 |
| 2026-09-02 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 65 |
| 2026-09-01 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 31 |
| 2026-08-31 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 9 |
| 2026-08-28 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 32 |
| 2026-08-27 | 346.00 | 354.00 | 346.00 | 354.00 | 354.00 | 4 |
| 2026-08-26 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 5 |
| 2026-08-25 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-08-24 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 6 |
| 2026-08-21 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 14 |
| 2026-08-20 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1 |
| 2026-08-19 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 5 |
| 2026-08-18 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 10 |
| 2026-08-17 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 86 |
| 2026-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 37 |
| 2026-08-13 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 64 |
| 2026-08-12 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 24 |
| 2026-08-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 36 |
| 2026-08-10 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 81 |
| 2026-08-07 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 6 |
| 2026-08-06 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 6 |
| 2026-08-05 | 356.00 | 366.00 | 356.00 | 366.00 | 366.00 | 21 |
| 2026-08-04 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 44 |
| 2026-08-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 53 |
| 2026-07-31 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 111 |
| 2026-07-30 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 69 |
| 2026-07-29 | 374.00 | 400.00 | 374.00 | 400.00 | 400.00 | 232 |
| 2026-07-28 | 396.00 | 396.00 | 380.00 | 380.00 | 380.00 | 66 |
| 2026-07-27 | 416.00 | 416.00 | 400.00 | 400.00 | 400.00 | 122 |
Page 1 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.