Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	2.475	2.560	2.440	2.480	2.218	53,413
2023-04-12	2.275	2.350	2.275	2.350	2.101	6,551
2023-04-11	2.260	2.275	2.260	2.270	2.030	3,173
2023-04-06	2.265	2.265	2.265	2.265	2.025	325
2023-04-05	2.265	2.270	2.265	2.265	2.025	499
2023-04-04	2.310	2.320	2.255	2.265	2.025	5,778
2023-04-03	2.300	2.305	2.290	2.305	2.061	2,919
2023-03-31	2.290	2.325	2.290	2.295	2.052	4,187
2023-03-30	2.280	2.300	2.270	2.290	2.048	2,024
2023-03-29	2.280	2.325	2.280	2.280	2.039	3,045
2023-03-28	2.280	2.290	2.260	2.280	2.039	2,618
2023-03-27	2.385	2.385	2.255	2.280	2.039	28,237
2023-03-24	2.380	2.385	2.360	2.385	2.133	1,271
2023-03-23	2.340	2.360	2.330	2.360	2.110	1,783
2023-03-22	2.385	2.385	2.340	2.340	2.092	2,619
2023-03-21	2.370	2.385	2.350	2.385	2.133	3,806
2023-03-20	2.415	2.415	2.300	2.365	2.115	9,961
2023-03-17	2.450	2.455	2.415	2.415	2.160	4,886
2023-03-16	2.495	2.495	2.410	2.450	2.191	26,115
2023-03-15	2.550	2.550	2.470	2.495	2.231	11,901
2023-03-14	2.565	2.570	2.530	2.550	2.280	4,001
2023-03-13	2.635	2.635	2.540	2.565	2.294	6,981
2023-03-10	2.610	2.630	2.600	2.630	2.352	3,461
2023-03-09	2.595	2.610	2.590	2.610	2.334	10,660
2023-03-08	2.600	2.600	2.580	2.595	2.321	19,680
2023-03-07	2.600	2.640	2.590	2.600	2.325	9,172
2023-03-06	2.595	2.640	2.560	2.580	2.307	11,131
2023-03-03	2.630	2.640	2.580	2.580	2.307	8,559
2023-03-02	2.640	2.650	2.580	2.620	2.343	8,826
2023-03-01	2.655	2.655	2.630	2.640	2.361	3,558
2023-02-28	2.590	2.660	2.590	2.655	2.374	20,229
2023-02-27	2.510	2.600	2.480	2.590	2.316	151,681
2023-02-24	2.500	2.570	2.470	2.510	2.244	13,186
2023-02-23	2.490	2.510	2.485	2.490	2.227	4,595
2023-02-22	2.440	2.490	2.320	2.490	2.227	39,541
2023-02-21	2.660	2.660	2.555	2.555	2.285	14,537
2023-02-20	2.700	2.700	2.650	2.660	2.379	20,447
2023-02-17	2.690	2.700	2.670	2.700	2.414	12,105
2023-02-16	2.660	2.700	2.610	2.700	2.414	19,320
2023-02-15	2.605	2.685	2.570	2.660	2.379	79,553
2023-02-14	2.605	2.640	2.595	2.610	2.334	32,470
2023-02-13	2.590	2.610	2.540	2.605	2.329	41,404
2023-02-10	2.600	2.600	2.540	2.560	2.289	7,911
2023-02-09	2.490	2.600	2.490	2.600	2.325	27,108
2023-02-08	2.430	2.490	2.430	2.490	2.227	9,271
2023-02-07	2.450	2.450	2.375	2.430	2.173	18,490
2023-02-06	2.440	2.485	2.420	2.450	2.191	17,174
2023-02-03	2.410	2.440	2.410	2.440	2.182	15,708
2023-02-02	2.410	2.425	2.365	2.410	2.155	16,065
2023-02-01	2.410	2.445	2.390	2.405	2.151	17,478
2023-01-31	2.360	2.450	2.345	2.405	2.151	65,397
2023-01-30	2.380	2.380	2.350	2.360	2.110	3,511
2023-01-27	2.380	2.380	2.350	2.375	2.124	3,459
2023-01-26	2.350	2.390	2.325	2.390	2.137	16,423
2023-01-25	2.345	2.380	2.340	2.350	2.101	12,548
2023-01-24	2.350	2.365	2.320	2.345	2.097	4,974
2023-01-23	2.365	2.395	2.345	2.350	2.101	22,730
2023-01-20	2.355	2.360	2.345	2.345	2.097	2,970
2023-01-19	2.365	2.365	2.330	2.350	2.101	7,074
2023-01-18	2.330	2.395	2.300	2.365	2.115	17,431

← NewerPage 16 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.