Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	2.130	2.130	1.926	1.954	1.790	48,206
2023-12-21	1.906	2.190	1.906	2.130	1.951	89,322
2023-12-20	1.920	1.934	1.826	1.886	1.728	9,877
2023-12-19	1.870	1.920	1.830	1.900	1.741	20,647
2023-12-18	1.720	1.880	1.632	1.880	1.722	42,621
2023-12-15	1.540	1.634	1.540	1.600	1.466	39,493
2023-12-14	1.486	1.600	1.462	1.548	1.418	66,914
2023-12-13	1.498	1.498	1.460	1.486	1.361	20,758
2023-12-12	1.502	1.502	1.496	1.498	1.372	1,853
2023-12-11	1.556	1.556	1.490	1.502	1.376	21,157
2023-12-08	1.560	1.594	1.556	1.556	1.426	18,831
2023-12-07	1.470	1.580	1.470	1.570	1.438	24,005
2023-12-06	1.500	1.502	1.420	1.450	1.328	49,598
2023-12-05	1.508	1.510	1.494	1.500	1.374	26,437
2023-12-04	1.560	1.562	1.506	1.508	1.382	13,386
2023-12-01	1.548	1.556	1.514	1.532	1.404	14,951
2023-11-30	1.556	1.558	1.548	1.548	1.418	1,915
2023-11-29	1.562	1.562	1.550	1.556	1.426	11,426
2023-11-28	1.560	1.568	1.558	1.558	1.427	9,353
2023-11-27	1.550	1.560	1.548	1.560	1.429	8,464
2023-11-24	1.570	1.570	1.512	1.550	1.420	34,181
2023-11-23	1.600	1.600	1.570	1.570	1.438	3,737
2023-11-22	1.600	1.606	1.598	1.606	1.471	2,605
2023-11-21	1.596	1.600	1.594	1.600	1.466	2,568
2023-11-20	1.600	1.602	1.596	1.596	1.462	6,688
2023-11-17	1.600	1.606	1.596	1.600	1.466	4,771
2023-11-16	1.600	1.610	1.598	1.598	1.464	5,519
2023-11-15	1.598	1.608	1.590	1.598	1.464	3,802
2023-11-14	1.566	1.620	1.550	1.598	1.464	11,533
2023-11-13	1.600	1.600	1.560	1.562	1.431	18,378
2023-11-10	1.682	1.686	1.632	1.638	1.501	5,304
2023-11-09	1.680	1.682	1.678	1.680	1.539	553
2023-11-08	1.680	1.682	1.680	1.680	1.539	226
2023-11-07	1.688	1.694	1.680	1.680	1.539	1,473
2023-11-06	1.726	1.728	1.688	1.688	1.546	6,199
2023-11-03	1.610	1.750	1.610	1.728	1.583	11,774
2023-11-02	1.548	1.610	1.538	1.610	1.475	4,969
2023-11-01	1.502	1.558	1.498	1.548	1.418	22,627
2023-10-31	1.514	1.516	1.496	1.498	1.372	11,697
2023-10-30	1.526	1.540	1.514	1.514	1.387	4,396
2023-10-27	1.550	1.550	1.528	1.528	1.400	3,154
2023-10-26	1.556	1.556	1.534	1.550	1.420	3,186
2023-10-25	1.530	1.556	1.524	1.556	1.426	6,291
2023-10-24	1.500	1.530	1.488	1.530	1.402	6,759
2023-10-23	1.516	1.518	1.500	1.500	1.374	9,813
2023-10-20	1.486	1.550	1.486	1.510	1.383	15,564
2023-10-19	1.530	1.530	1.442	1.486	1.361	12,595
2023-10-18	1.570	1.578	1.500	1.530	1.402	18,376
2023-10-17	1.572	1.572	1.556	1.570	1.438	5,774
2023-10-16	1.580	1.586	1.536	1.570	1.438	18,226
2023-10-13	1.604	1.604	1.542	1.586	1.453	7,893
2023-10-12	1.622	1.638	1.602	1.602	1.468	13,506
2023-10-11	1.642	1.646	1.622	1.622	1.486	5,345
2023-10-10	1.610	1.642	1.610	1.642	1.504	2,385
2023-10-09	1.700	1.700	1.500	1.616	1.480	23,809
2023-10-06	1.672	1.730	1.670	1.730	1.585	2,554
2023-10-05	1.670	1.670	1.660	1.670	1.530	3,487
2023-10-04	1.644	1.670	1.644	1.670	1.530	5,925
2023-10-03	1.660	1.700	1.622	1.642	1.504	20,645
2023-10-02	1.786	1.788	1.620	1.620	1.484	15,392

← NewerPage 13 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.