Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	1.980	1.988	1.960	1.978	1.812	9,692
2023-07-06	2.015	2.015	1.960	1.980	1.814	6,433
2023-07-05	2.055	2.085	1.920	2.015	1.846	26,069
2023-07-04	2.130	2.130	2.055	2.055	1.883	22,653
2023-07-03	2.155	2.155	2.130	2.130	1.951	3,582
2023-06-30	2.040	2.170	2.040	2.155	1.974	11,092
2023-06-29	2.030	2.040	2.030	2.040	1.869	2,207
2023-06-28	2.040	2.060	2.015	2.030	1.860	7,994
2023-06-27	2.065	2.065	2.000	2.040	1.869	21,805
2023-06-26	2.040	2.065	2.040	2.065	1.892	6,392
2023-06-23	2.075	2.075	2.050	2.050	1.878	12,823
2023-06-22	2.090	2.090	2.060	2.075	1.901	6,678
2023-06-21	2.050	2.090	2.050	2.090	1.915	5,709
2023-06-20	2.090	2.090	2.090	2.090	1.869	3,472
2023-06-19	2.120	2.140	2.070	2.085	1.864	7,087
2023-06-16	2.190	2.205	2.110	2.110	1.887	22,326
2023-06-15	2.200	2.205	2.180	2.190	1.958	3,609
2023-06-14	2.195	2.205	2.180	2.205	1.972	7,373
2023-06-13	2.220	2.220	2.190	2.195	1.963	7,088
2023-06-12	2.190	2.230	2.180	2.190	1.958	10,036
2023-06-09	2.190	2.230	2.180	2.190	1.958	17,260
2023-06-08	2.250	2.250	2.180	2.180	1.949	10,032
2023-06-07	2.285	2.285	2.250	2.250	2.012	8,336
2023-06-06	2.390	2.390	2.270	2.285	2.043	6,061
2023-06-05	2.280	2.390	2.275	2.390	2.137	57,383
2023-06-02	2.270	2.325	2.270	2.275	2.034	8,355
2023-06-01	2.200	2.260	2.185	2.260	2.021	40,254
2023-05-31	2.200	2.200	2.110	2.200	1.967	21,332
2023-05-30	2.210	2.210	2.200	2.200	1.967	34,565
2023-05-29	2.205	2.230	2.205	2.210	1.976	1,663
2023-05-26	2.200	2.205	2.200	2.205	1.972	8,952
2023-05-25	2.205	2.205	2.200	2.200	1.967	5,116
2023-05-24	2.220	2.220	2.205	2.205	1.972	1,262
2023-05-23	2.220	2.225	2.210	2.220	1.985	7,075
2023-05-22	2.210	2.220	2.210	2.220	1.985	1,852
2023-05-19	2.180	2.215	2.180	2.210	1.976	15,228
2023-05-18	2.185	2.185	2.180	2.180	1.949	747
2023-05-17	2.195	2.195	2.175	2.185	1.954	4,549
2023-05-16	2.195	2.195	2.175	2.195	1.963	3,585
2023-05-15	2.200	2.220	2.190	2.195	1.963	3,677
2023-05-12	2.250	2.260	2.200	2.200	1.967	7,170
2023-05-11	2.210	2.260	2.210	2.250	2.012	5,675
2023-05-10	2.220	2.235	2.210	2.210	1.976	4,602
2023-05-09	2.200	2.225	2.200	2.220	1.985	5,051
2023-05-08	2.235	2.240	2.200	2.200	1.967	1,282
2023-05-05	2.205	2.235	2.200	2.235	1.999	1,495
2023-05-04	2.210	2.220	2.200	2.205	1.972	1,830
2023-05-03	2.190	2.240	2.190	2.210	1.976	3,181
2023-05-02	2.175	2.190	2.170	2.190	1.958	18,244
2023-04-28	2.205	2.240	2.195	2.200	1.967	8,659
2023-04-27	2.245	2.250	2.205	2.205	1.972	3,478
2023-04-26	2.250	2.250	2.180	2.240	2.003	12,480
2023-04-25	2.310	2.310	2.250	2.250	2.012	9,487
2023-04-24	2.290	2.340	2.290	2.310	2.066	11,359
2023-04-21	2.380	2.380	2.240	2.290	2.048	18,167
2023-04-20	2.380	2.380	2.375	2.380	2.128	2,189
2023-04-19	2.430	2.430	2.370	2.380	2.128	19,208
2023-04-18	2.480	2.480	2.460	2.480	2.218	13,761
2023-04-17	2.460	2.480	2.430	2.460	2.200	32,409
2023-04-14	2.470	2.500	2.440	2.440	2.182	22,824

← NewerPage 15 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.