Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	1.820	1.820	1.784	1.786	1.636	10,827
2023-09-28	1.820	1.820	1.802	1.820	1.667	3,169
2023-09-27	1.800	1.820	1.800	1.820	1.667	3,791
2023-09-26	1.802	1.812	1.780	1.800	1.649	4,912
2023-09-25	1.802	1.802	1.800	1.802	1.651	2,386
2023-09-22	1.820	1.834	1.800	1.802	1.651	10,111
2023-09-21	1.822	1.824	1.816	1.816	1.664	32,688
2023-09-20	1.830	1.830	1.822	1.822	1.669	763
2023-09-19	1.830	1.830	1.826	1.830	1.677	1,202
2023-09-18	1.830	1.830	1.816	1.830	1.677	6,865
2023-09-15	1.850	1.850	1.830	1.830	1.677	12,543
2023-09-14	1.846	1.850	1.840	1.846	1.691	2,078
2023-09-13	1.844	1.846	1.842	1.846	1.691	771
2023-09-12	1.844	1.864	1.820	1.844	1.689	20,560
2023-09-11	1.850	1.852	1.842	1.844	1.689	2,896
2023-09-08	1.856	1.856	1.836	1.850	1.695	12,407
2023-09-07	1.820	1.854	1.814	1.854	1.699	12,491
2023-09-06	1.820	1.826	1.816	1.820	1.667	6,762
2023-09-05	1.824	1.826	1.780	1.820	1.667	49,097
2023-09-04	1.820	1.834	1.810	1.824	1.671	12,994
2023-09-01	1.832	1.832	1.810	1.816	1.664	11,753
2023-08-31	1.824	1.832	1.824	1.830	1.677	1,557
2023-08-30	1.844	1.844	1.824	1.824	1.671	10,094
2023-08-29	1.840	1.852	1.840	1.842	1.688	19,339
2023-08-28	1.824	1.836	1.824	1.832	1.678	9,218
2023-08-25	1.842	1.842	1.822	1.824	1.671	17,138
2023-08-24	1.844	1.846	1.840	1.842	1.688	3,194
2023-08-23	1.848	1.864	1.842	1.844	1.689	8,193
2023-08-22	1.836	1.850	1.822	1.848	1.693	15,903
2023-08-21	1.864	1.864	1.834	1.838	1.684	11,045
2023-08-18	1.870	1.872	1.850	1.862	1.706	5,848
2023-08-17	1.874	1.874	1.870	1.870	1.713	1,148
2023-08-16	1.864	1.886	1.862	1.874	1.717	7,886
2023-08-15	1.860	1.862	1.846	1.862	1.706	7,991
2023-08-14	1.854	1.890	1.854	1.860	1.704	13,467
2023-08-11	1.856	1.870	1.848	1.854	1.699	9,598
2023-08-10	1.850	1.860	1.850	1.854	1.699	852
2023-08-09	1.838	1.850	1.838	1.850	1.695	10,051
2023-08-08	1.838	1.842	1.834	1.838	1.684	27,481
2023-08-07	1.838	1.860	1.834	1.838	1.684	7,662
2023-08-04	1.840	1.860	1.838	1.838	1.684	13,375
2023-08-03	1.888	1.890	1.822	1.834	1.680	57,528
2023-08-02	1.950	1.950	1.888	1.888	1.730	19,087
2023-08-01	1.924	1.956	1.922	1.956	1.792	7,104
2023-07-31	1.924	1.930	1.860	1.924	1.763	16,929
2023-07-28	1.928	1.936	1.924	1.924	1.763	2,848
2023-07-27	1.930	1.958	1.928	1.928	1.766	19,337
2023-07-26	2.000	2.000	1.940	1.950	1.786	16,041
2023-07-25	1.994	2.000	1.994	2.000	1.832	2,567
2023-07-24	2.050	2.050	1.990	1.994	1.827	14,107
2023-07-21	2.025	2.030	2.020	2.030	1.860	3,617
2023-07-20	2.010	2.025	1.980	2.025	1.855	15,211
2023-07-19	1.982	2.025	1.980	2.010	1.841	11,399
2023-07-18	1.950	2.105	1.902	1.982	1.816	34,541
2023-07-17	1.960	1.960	1.764	1.900	1.741	65,920
2023-07-14	1.970	1.982	1.960	1.970	1.805	7,418
2023-07-13	1.968	1.974	1.938	1.970	1.805	19,010
2023-07-12	1.960	1.968	1.954	1.968	1.803	7,917
2023-07-11	1.976	2.005	1.950	1.960	1.796	16,064
2023-07-10	1.980	1.984	1.970	1.976	1.810	6,658

← NewerPage 14 of 22 · 1,286 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.