Groupe Sfpi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.990 | 1.990 | 1.925 | 1.955 | 1.821 | 998 |
| 2024-09-05 | 2.010 | 2.010 | 1.990 | 1.990 | 1.853 | 546 |
| 2024-09-04 | 2.010 | 2.010 | 1.995 | 2.010 | 1.872 | 13,493 |
| 2024-09-03 | 2.000 | 2.010 | 2.000 | 2.010 | 1.872 | 17,829 |
| 2024-09-02 | 2.000 | 2.010 | 2.000 | 2.000 | 1.862 | 9,287 |
| 2024-08-30 | 2.010 | 2.020 | 2.000 | 2.000 | 1.862 | 2,032 |
| 2024-08-29 | 2.010 | 2.020 | 2.000 | 2.010 | 1.872 | 266,360 |
| 2024-08-28 | 2.000 | 2.010 | 2.000 | 2.010 | 1.872 | 6,106 |
| 2024-08-27 | 2.000 | 2.020 | 2.000 | 2.000 | 1.862 | 9,151 |
| 2024-08-26 | 2.030 | 2.040 | 2.000 | 2.000 | 1.862 | 8,498 |
| 2024-08-23 | 2.020 | 2.040 | 2.010 | 2.020 | 1.881 | 27,085 |
| 2024-08-22 | 2.020 | 2.040 | 2.000 | 2.020 | 1.881 | 6,173 |
| 2024-08-21 | 1.935 | 2.030 | 1.935 | 2.010 | 1.872 | 11,815 |
| 2024-08-20 | 1.860 | 1.935 | 1.860 | 1.935 | 1.802 | 1,551 |
| 2024-08-19 | 1.845 | 1.870 | 1.845 | 1.855 | 1.727 | 2,329 |
| 2024-08-16 | 1.840 | 1.850 | 1.840 | 1.845 | 1.718 | 2,281 |
| 2024-08-15 | 1.835 | 1.845 | 1.830 | 1.840 | 1.713 | 1,121 |
| 2024-08-14 | 1.825 | 1.835 | 1.790 | 1.835 | 1.709 | 7,982 |
| 2024-08-13 | 1.825 | 1.830 | 1.805 | 1.825 | 1.699 | 4,824 |
| 2024-08-12 | 1.815 | 1.825 | 1.815 | 1.825 | 1.699 | 1,384 |
| 2024-08-09 | 1.815 | 1.820 | 1.815 | 1.815 | 1.690 | 2,121 |
| 2024-08-08 | 1.815 | 1.825 | 1.815 | 1.815 | 1.690 | 1,700 |
| 2024-08-07 | 1.810 | 1.820 | 1.810 | 1.815 | 1.690 | 2,721 |
| 2024-08-06 | 1.680 | 1.840 | 1.680 | 1.810 | 1.685 | 14,339 |
| 2024-08-05 | 1.765 | 1.800 | 1.640 | 1.675 | 1.560 | 8,435 |
| 2024-08-02 | 1.910 | 1.915 | 1.730 | 1.765 | 1.644 | 9,490 |
| 2024-08-01 | 1.950 | 1.950 | 1.910 | 1.910 | 1.779 | 4,025 |
| 2024-07-31 | 1.950 | 1.965 | 1.950 | 1.950 | 1.816 | 5,912 |
| 2024-07-30 | 1.940 | 1.960 | 1.940 | 1.950 | 1.816 | 14,098 |
| 2024-07-29 | 1.930 | 1.950 | 1.925 | 1.930 | 1.797 | 1,784 |
| 2024-07-26 | 1.920 | 1.950 | 1.920 | 1.930 | 1.797 | 5,432 |
| 2024-07-25 | 1.945 | 1.945 | 1.920 | 1.920 | 1.788 | 7,417 |
| 2024-07-24 | 1.960 | 1.970 | 1.935 | 1.940 | 1.807 | 6,811 |
| 2024-07-23 | 1.965 | 1.970 | 1.960 | 1.960 | 1.825 | 2,739 |
| 2024-07-22 | 1.950 | 1.970 | 1.950 | 1.965 | 1.830 | 311 |
| 2024-07-19 | 1.940 | 1.980 | 1.940 | 1.950 | 1.816 | 10,282 |
| 2024-07-18 | 1.915 | 1.940 | 1.915 | 1.940 | 1.807 | 1,069 |
| 2024-07-17 | 1.910 | 1.920 | 1.900 | 1.915 | 1.783 | 2,797 |
| 2024-07-16 | 1.800 | 1.915 | 1.800 | 1.910 | 1.779 | 4,566 |
| 2024-07-15 | 1.800 | 1.820 | 1.770 | 1.800 | 1.676 | 5,254 |
| 2024-07-12 | 1.790 | 1.810 | 1.790 | 1.800 | 1.676 | 2,294 |
| 2024-07-11 | 1.795 | 1.795 | 1.790 | 1.790 | 1.667 | 183 |
| 2024-07-10 | 1.785 | 1.795 | 1.760 | 1.795 | 1.672 | 4,206 |
| 2024-07-09 | 1.795 | 1.795 | 1.785 | 1.795 | 1.672 | 161 |
| 2024-07-08 | 1.800 | 1.810 | 1.790 | 1.795 | 1.672 | 2,548 |
| 2024-07-05 | 1.790 | 1.795 | 1.790 | 1.795 | 1.672 | 982 |
| 2024-07-04 | 1.815 | 1.820 | 1.745 | 1.790 | 1.667 | 5,901 |
| 2024-07-03 | 1.800 | 1.835 | 1.800 | 1.815 | 1.690 | 5,164 |
| 2024-07-02 | 1.805 | 1.805 | 1.780 | 1.805 | 1.681 | 1,139 |
| 2024-07-01 | 1.770 | 1.810 | 1.770 | 1.805 | 1.681 | 3,342 |
| 2024-06-28 | 1.770 | 1.770 | 1.745 | 1.745 | 1.625 | 5,919 |
| 2024-06-27 | 1.760 | 1.770 | 1.760 | 1.770 | 1.648 | 441 |
| 2024-06-26 | 1.770 | 1.770 | 1.755 | 1.760 | 1.639 | 1,447 |
| 2024-06-25 | 1.770 | 1.775 | 1.770 | 1.770 | 1.648 | 88 |
| 2024-06-24 | 1.770 | 1.770 | 1.740 | 1.770 | 1.648 | 6,599 |
| 2024-06-21 | 1.825 | 1.825 | 1.750 | 1.770 | 1.648 | 9,222 |
| 2024-06-20 | 1.860 | 1.870 | 1.815 | 1.855 | 1.699 | 9,300 |
| 2024-06-19 | 1.955 | 1.955 | 1.840 | 1.860 | 1.704 | 9,342 |
| 2024-06-18 | 1.955 | 1.955 | 1.955 | 1.955 | 1.791 | 517 |
| 2024-06-17 | 1.980 | 1.980 | 1.905 | 1.955 | 1.791 | 9,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0800 EUR |
| 2025-06-25 | 0.0800 EUR |
| 2024-06-21 | 0.0300 EUR |
| 2023-06-21 | 0.0500 EUR |
| 2022-06-22 | 0.0800 EUR |
| 2021-06-23 | 0.0600 EUR |
| 2019-06-19 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.