Groupe Sfpi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1.932 | 1.932 | 1.930 | 1.932 | 1.770 | 2,925 |
| 2024-03-19 | 1.930 | 1.932 | 1.914 | 1.932 | 1.770 | 4,201 |
| 2024-03-18 | 1.926 | 1.942 | 1.920 | 1.930 | 1.768 | 13,018 |
| 2024-03-15 | 1.920 | 1.930 | 1.914 | 1.926 | 1.764 | 10,523 |
| 2024-03-14 | 1.926 | 1.926 | 1.892 | 1.902 | 1.743 | 15,725 |
| 2024-03-13 | 1.932 | 1.936 | 1.926 | 1.926 | 1.764 | 2,877 |
| 2024-03-12 | 1.926 | 1.932 | 1.916 | 1.932 | 1.770 | 5,294 |
| 2024-03-11 | 1.904 | 1.926 | 1.902 | 1.926 | 1.764 | 6,263 |
| 2024-03-08 | 1.904 | 1.912 | 1.898 | 1.904 | 1.744 | 14,727 |
| 2024-03-07 | 1.902 | 1.904 | 1.900 | 1.904 | 1.744 | 9,675 |
| 2024-03-06 | 1.904 | 1.904 | 1.894 | 1.902 | 1.743 | 8,214 |
| 2024-03-05 | 1.918 | 1.918 | 1.898 | 1.904 | 1.744 | 8,794 |
| 2024-03-04 | 1.910 | 1.918 | 1.898 | 1.918 | 1.757 | 463,349 |
| 2024-03-01 | 1.900 | 1.910 | 1.900 | 1.910 | 1.750 | 2,428 |
| 2024-02-29 | 1.930 | 1.930 | 1.876 | 1.900 | 1.741 | 27,462 |
| 2024-02-28 | 1.900 | 2.010 | 1.900 | 1.930 | 1.768 | 41,810 |
| 2024-02-27 | 1.860 | 1.954 | 1.860 | 1.900 | 1.741 | 50,859 |
| 2024-02-26 | 1.856 | 1.860 | 1.854 | 1.860 | 1.704 | 2,408 |
| 2024-02-23 | 1.860 | 1.862 | 1.844 | 1.856 | 1.700 | 10,950 |
| 2024-02-22 | 1.848 | 1.860 | 1.846 | 1.860 | 1.704 | 4,133 |
| 2024-02-21 | 1.846 | 1.850 | 1.844 | 1.848 | 1.693 | 664 |
| 2024-02-20 | 1.846 | 1.848 | 1.842 | 1.846 | 1.691 | 8,767 |
| 2024-02-19 | 1.854 | 1.864 | 1.842 | 1.846 | 1.691 | 8,572 |
| 2024-02-16 | 1.850 | 1.860 | 1.850 | 1.854 | 1.699 | 940 |
| 2024-02-15 | 1.846 | 1.850 | 1.842 | 1.850 | 1.695 | 2,291 |
| 2024-02-14 | 1.836 | 1.850 | 1.836 | 1.842 | 1.688 | 1,740 |
| 2024-02-13 | 1.836 | 1.840 | 1.830 | 1.836 | 1.682 | 7,960 |
| 2024-02-12 | 1.832 | 1.836 | 1.832 | 1.836 | 1.682 | 3,710 |
| 2024-02-09 | 1.830 | 1.850 | 1.830 | 1.830 | 1.677 | 8,474 |
| 2024-02-08 | 1.822 | 1.850 | 1.822 | 1.830 | 1.677 | 6,819 |
| 2024-02-07 | 1.898 | 1.912 | 1.822 | 1.822 | 1.669 | 35,580 |
| 2024-02-06 | 1.926 | 1.930 | 1.860 | 1.898 | 1.739 | 15,138 |
| 2024-02-05 | 1.938 | 1.938 | 1.904 | 1.910 | 1.750 | 10,733 |
| 2024-02-02 | 1.940 | 1.940 | 1.924 | 1.934 | 1.772 | 9,528 |
| 2024-02-01 | 1.930 | 1.998 | 1.900 | 1.940 | 1.777 | 11,272,940 |
| 2024-01-31 | 1.782 | 2.010 | 1.782 | 1.920 | 1.759 | 37,046 |
| 2024-01-30 | 1.840 | 1.842 | 1.710 | 1.782 | 1.633 | 30,767 |
| 2024-01-29 | 1.898 | 1.912 | 1.822 | 1.840 | 1.686 | 63,030 |
| 2024-01-26 | 1.898 | 1.898 | 1.890 | 1.898 | 1.739 | 6,398 |
| 2024-01-25 | 1.910 | 1.910 | 1.892 | 1.898 | 1.739 | 1,912 |
| 2024-01-24 | 1.900 | 1.910 | 1.894 | 1.910 | 1.750 | 6,531 |
| 2024-01-23 | 1.934 | 1.934 | 1.892 | 1.900 | 1.741 | 13,299 |
| 2024-01-22 | 1.950 | 1.952 | 1.918 | 1.934 | 1.772 | 274,381 |
| 2024-01-19 | 1.946 | 1.950 | 1.918 | 1.950 | 1.786 | 19,535 |
| 2024-01-18 | 1.936 | 1.946 | 1.934 | 1.946 | 1.783 | 1,815 |
| 2024-01-17 | 1.938 | 1.938 | 1.930 | 1.936 | 1.774 | 3,580 |
| 2024-01-16 | 1.940 | 1.942 | 1.920 | 1.938 | 1.775 | 13,278 |
| 2024-01-15 | 1.948 | 1.948 | 1.932 | 1.938 | 1.775 | 5,916 |
| 2024-01-12 | 1.974 | 1.982 | 1.910 | 1.948 | 1.785 | 16,687 |
| 2024-01-11 | 1.962 | 1.974 | 1.960 | 1.974 | 1.808 | 3,625 |
| 2024-01-10 | 1.968 | 1.988 | 1.950 | 1.962 | 1.797 | 39,646 |
| 2024-01-09 | 2.020 | 2.020 | 1.950 | 1.968 | 1.803 | 35,130 |
| 2024-01-08 | 1.904 | 2.100 | 1.888 | 1.998 | 1.830 | 50,142 |
| 2024-01-05 | 1.888 | 1.904 | 1.860 | 1.904 | 1.744 | 17,022 |
| 2024-01-04 | 1.888 | 1.890 | 1.814 | 1.888 | 1.730 | 13,278 |
| 2024-01-03 | 1.912 | 1.918 | 1.844 | 1.888 | 1.730 | 16,290 |
| 2024-01-02 | 1.954 | 1.962 | 1.912 | 1.912 | 1.752 | 40,637 |
| 2023-12-29 | 1.954 | 1.960 | 1.952 | 1.954 | 1.790 | 3,825 |
| 2023-12-28 | 1.980 | 1.980 | 1.952 | 1.954 | 1.790 | 20,369 |
| 2023-12-27 | 1.960 | 2.000 | 1.954 | 1.960 | 1.796 | 22,277 |
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.