Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.040	2.040	1.910	2.020	1.851	15,431
2024-06-13	2.090	2.090	2.040	2.050	1.878	16,188
2024-06-12	2.070	2.090	2.060	2.090	1.915	11,023
2024-06-11	2.090	2.110	2.070	2.100	1.924	14,686
2024-06-10	2.200	2.200	2.100	2.120	1.942	7,831
2024-06-07	2.180	2.200	2.170	2.200	2.016	4,130
2024-06-06	2.220	2.220	2.180	2.180	1.997	2,133
2024-06-05	2.240	2.240	2.190	2.220	2.034	3,900
2024-06-04	2.210	2.240	2.190	2.240	2.052	17,871
2024-06-03	2.150	2.240	2.150	2.210	2.025	63,842
2024-05-31	2.130	2.160	2.110	2.160	1.979	6,937
2024-05-30	2.140	2.140	2.110	2.140	1.961	6,501
2024-05-29	2.110	2.150	2.080	2.140	1.961	21,374
2024-05-28	2.080	2.110	2.080	2.110	1.933	26,043
2024-05-27	2.030	2.080	2.030	2.080	1.906	9,090
2024-05-24	1.980	2.030	1.980	2.030	1.860	15,408
2024-05-23	1.975	2.000	1.970	2.000	1.832	16,506
2024-05-22	1.980	1.980	1.960	1.975	1.809	1,821
2024-05-21	1.960	1.985	1.960	1.985	1.819	1,951
2024-05-20	2.000	2.000	1.950	1.960	1.796	7,320
2024-05-17	2.000	2.000	1.985	2.000	1.832	3,093
2024-05-16	2.030	2.040	2.000	2.000	1.832	4,133
2024-05-15	2.030	2.050	2.030	2.030	1.860	7,118
2024-05-14	2.000	2.040	1.990	2.030	1.860	83,781
2024-05-13	1.990	2.000	1.980	2.000	1.832	1,007
2024-05-10	1.995	2.030	1.990	1.990	1.823	3,735
2024-05-09	1.980	1.995	1.980	1.995	1.828	364
2024-05-08	1.995	1.995	1.970	1.980	1.814	3,220
2024-05-07	2.050	2.050	1.990	1.990	1.823	9,852
2024-05-06	1.920	2.070	1.920	2.050	1.878	36,747
2024-05-03	1.910	1.930	1.905	1.910	1.750	7,895
2024-05-02	1.910	1.910	1.900	1.910	1.750	774
2024-04-30	1.905	1.910	1.890	1.910	1.750	4,421
2024-04-29	1.895	1.910	1.895	1.905	1.745	108,353
2024-04-26	1.870	1.910	1.870	1.895	1.736	2,937
2024-04-25	1.890	1.890	1.840	1.870	1.713	11,973
2024-04-24	1.910	1.910	1.870	1.890	1.732	714,886
2024-04-23	1.885	1.910	1.885	1.910	1.750	73,995
2024-04-22	1.905	1.905	1.880	1.880	1.722	26,187
2024-04-19	1.900	1.905	1.750	1.905	1.745	32,796
2024-04-18	2.040	2.040	1.965	1.980	1.814	8,501
2024-04-17	1.965	2.070	1.945	2.050	1.878	26,981
2024-04-16	1.965	1.965	1.940	1.965	1.800	3,080
2024-04-15	1.955	1.965	1.950	1.955	1.791	4,443
2024-04-12	1.950	1.955	1.945	1.955	1.791	3,110
2024-04-11	1.960	1.960	1.930	1.950	1.786	4,918
2024-04-10	1.935	1.960	1.915	1.960	1.796	8,145
2024-04-09	1.920	1.935	1.920	1.935	1.773	3,777
2024-04-08	1.915	1.930	1.915	1.930	1.768	4,451
2024-04-05	1.925	1.925	1.910	1.910	1.750	3,001
2024-04-04	1.940	1.940	1.915	1.925	1.764	3,718
2024-04-03	1.990	1.990	1.935	1.935	1.773	7,786
2024-04-02	1.900	2.020	1.900	1.990	1.823	16,070
2024-03-28	1.904	1.904	1.900	1.900	1.741	937
2024-03-27	1.914	1.916	1.904	1.904	1.744	3,409
2024-03-26	1.940	1.940	1.912	1.912	1.752	1,721
2024-03-25	1.940	1.950	1.914	1.940	1.777	9,117
2024-03-22	1.934	1.940	1.928	1.940	1.777	1,822
2024-03-21	1.932	1.936	1.932	1.934	1.772	1,245
2024-03-20	1.932	1.932	1.930	1.932	1.770	2,925

← NewerPage 11 of 22 · 1,281 trading daysOlder →

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.