Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	2.305	2.375	2.290	2.320	2.075	12,734
2023-01-16	2.305	2.310	2.270	2.305	2.061	5,896
2023-01-13	2.290	2.370	2.250	2.305	2.061	26,106
2023-01-12	2.250	2.290	2.250	2.290	2.048	8,415
2023-01-11	2.275	2.280	2.200	2.250	2.012	20,276
2023-01-10	2.295	2.295	2.210	2.275	2.034	33,948
2023-01-09	2.330	2.330	2.250	2.290	2.048	20,419
2023-01-06	2.375	2.375	2.325	2.330	2.084	10,711
2023-01-05	2.380	2.380	2.350	2.370	2.119	9,503
2023-01-04	2.340	2.380	2.320	2.380	2.128	26,122
2023-01-03	2.220	2.350	2.205	2.310	2.066	53,106
2023-01-02	2.230	2.230	2.195	2.225	1.990	5,510
2022-12-30	2.220	2.260	2.215	2.220	1.985	8,697
2022-12-29	2.205	2.220	2.200	2.210	1.976	6,375
2022-12-28	2.165	2.260	2.165	2.205	1.972	8,894
2022-12-27	2.155	2.190	2.150	2.160	1.932	21,906
2022-12-23	2.150	2.165	2.150	2.155	1.927	11,271
2022-12-22	2.140	2.160	2.140	2.150	1.923	9,128
2022-12-21	2.120	2.235	2.105	2.180	1.949	14,091
2022-12-20	2.120	2.120	2.080	2.115	1.891	9,673
2022-12-19	2.140	2.150	2.115	2.120	1.896	3,987
2022-12-16	2.135	2.160	2.135	2.140	1.914	6,550
2022-12-15	2.150	2.155	2.135	2.135	1.909	7,584
2022-12-14	2.135	2.180	2.135	2.150	1.923	20,384
2022-12-13	2.135	2.150	2.120	2.135	1.909	9,452
2022-12-12	2.140	2.150	2.120	2.135	1.909	15,074
2022-12-09	2.140	2.155	2.135	2.140	1.914	5,824
2022-12-08	2.130	2.145	2.115	2.135	1.909	7,703
2022-12-07	2.130	2.160	2.100	2.130	1.905	19,305
2022-12-06	2.135	2.135	2.110	2.130	1.905	6,119
2022-12-05	2.150	2.150	2.075	2.120	1.896	30,976
2022-12-02	2.180	2.210	2.125	2.155	1.927	23,360
2022-12-01	2.190	2.210	2.160	2.160	1.932	22,428
2022-11-30	2.205	2.210	2.180	2.185	1.954	5,268
2022-11-29	2.205	2.270	2.200	2.205	1.972	20,978
2022-11-28	2.185	2.185	2.160	2.170	1.940	29,680
2022-11-25	2.205	2.235	2.180	2.180	1.949	12,493
2022-11-24	2.200	2.225	2.170	2.200	1.967	19,360
2022-11-23	2.215	2.235	2.195	2.200	1.967	12,527
2022-11-22	2.230	2.270	2.200	2.210	1.976	21,025
2022-11-21	2.135	2.250	2.130	2.195	1.963	17,659
2022-11-18	2.200	2.200	2.120	2.125	1.900	24,743
2022-11-17	2.180	2.200	2.110	2.120	1.896	22,695
2022-11-16	2.185	2.230	2.125	2.180	1.949	21,581
2022-11-15	2.200	2.310	2.180	2.180	1.949	62,617
2022-11-14	2.075	2.205	2.075	2.200	1.967	35,111
2022-11-11	2.060	2.110	2.060	2.065	1.847	8,410
2022-11-10	2.050	2.095	2.025	2.055	1.838	7,278
2022-11-09	2.100	2.150	2.020	2.020	1.806	66,281
2022-11-08	2.100	2.150	2.100	2.100	1.878	3,178
2022-11-07	2.040	2.120	2.040	2.090	1.869	17,009
2022-11-04	2.190	2.190	2.010	2.030	1.815	68,222
2022-11-03	2.140	2.210	2.140	2.185	1.954	12,352
2022-11-02	2.125	2.150	2.085	2.135	1.909	73,935
2022-11-01	2.200	2.260	2.100	2.100	1.878	21,777
2022-10-31	2.195	2.270	2.185	2.190	1.958	18,320
2022-10-28	2.195	2.280	2.180	2.230	1.994	11,093
2022-10-27	2.130	2.220	2.130	2.190	1.958	13,490
2022-10-26	2.160	2.185	2.125	2.125	1.900	11,086
2022-10-25	2.150	2.190	2.130	2.140	1.914	12,071

← NewerPage 17 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.