Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	2.140	2.155	2.120	2.120	1.896	11,953
2022-10-21	2.125	2.160	2.120	2.125	1.900	3,008
2022-10-20	2.115	2.180	2.110	2.120	1.896	6,743
2022-10-19	2.135	2.135	2.110	2.115	1.891	2,690
2022-10-18	2.130	2.150	2.115	2.130	1.905	6,961
2022-10-17	2.080	2.135	2.080	2.125	1.900	10,233
2022-10-14	2.120	2.125	2.080	2.080	1.860	84,780
2022-10-13	2.135	2.135	2.090	2.120	1.896	8,420
2022-10-12	2.060	2.060	2.050	2.050	1.833	1,706
2022-10-11	2.060	2.090	2.055	2.060	1.842	3,079
2022-10-10	2.095	2.160	2.025	2.050	1.833	10,499
2022-10-07	2.165	2.170	2.095	2.095	1.873	12,597
2022-10-06	2.230	2.270	2.160	2.160	1.932	6,795
2022-10-05	2.360	2.360	2.220	2.220	1.985	7,737
2022-10-04	2.055	2.480	2.055	2.350	2.101	26,339
2022-10-03	2.080	2.080	2.000	2.055	1.838	20,147
2022-09-30	2.100	2.155	2.100	2.100	1.878	16,259
2022-09-29	2.180	2.200	2.100	2.100	1.878	19,229
2022-09-28	2.240	2.240	2.170	2.180	1.949	7,436
2022-09-27	2.295	2.305	2.240	2.240	2.003	10,931
2022-09-26	2.390	2.390	2.290	2.305	2.061	17,845
2022-09-23	2.400	2.400	2.220	2.290	2.048	49,686
2022-09-22	2.465	2.465	2.405	2.420	2.164	14,420
2022-09-21	2.485	2.540	2.450	2.450	2.191	10,780
2022-09-20	2.580	2.580	2.480	2.480	2.218	10,974
2022-09-19	2.560	2.580	2.545	2.580	2.307	5,337
2022-09-16	2.575	2.580	2.525	2.555	2.285	7,082
2022-09-15	2.620	2.625	2.540	2.570	2.298	6,187
2022-09-14	2.520	2.620	2.520	2.620	2.343	7,071
2022-09-13	2.480	2.580	2.480	2.515	2.249	41,410
2022-09-12	2.470	2.490	2.470	2.480	2.218	43,154
2022-09-09	2.465	2.490	2.465	2.470	2.209	10,924
2022-09-08	2.485	2.485	2.440	2.470	2.209	5,249
2022-09-07	2.490	2.495	2.475	2.485	2.222	1,186
2022-09-06	2.485	2.490	2.450	2.490	2.227	3,543
2022-09-05	2.500	2.500	2.450	2.485	2.222	11,110
2022-09-02	2.500	2.520	2.500	2.500	2.236	11,477
2022-09-01	2.520	2.520	2.470	2.490	2.227	33,198
2022-08-31	2.525	2.525	2.505	2.515	2.249	3,461
2022-08-30	2.520	2.560	2.520	2.520	2.253	5,322
2022-08-29	2.520	2.520	2.510	2.520	2.253	2,555
2022-08-26	2.570	2.570	2.510	2.520	2.253	5,406
2022-08-25	2.555	2.570	2.520	2.535	2.267	5,340
2022-08-24	2.565	2.570	2.550	2.550	2.280	4,343
2022-08-23	2.585	2.590	2.560	2.565	2.294	7,336
2022-08-22	2.600	2.610	2.580	2.580	2.307	2,809
2022-08-19	2.600	2.640	2.600	2.600	2.325	5,909
2022-08-18	2.605	2.615	2.595	2.600	2.325	8,171
2022-08-17	2.635	2.640	2.600	2.600	2.325	14,206
2022-08-16	2.610	2.650	2.605	2.640	2.361	5,785
2022-08-15	2.590	2.600	2.590	2.590	2.316	2,858
2022-08-12	2.620	2.620	2.580	2.590	2.316	5,014
2022-08-11	2.600	2.695	2.590	2.615	2.338	10,568
2022-08-10	2.580	2.610	2.580	2.590	2.316	6,334
2022-08-09	2.600	2.600	2.570	2.580	2.307	9,066
2022-08-08	2.630	2.650	2.570	2.570	2.298	5,477
2022-08-05	2.675	2.675	2.610	2.630	2.352	8,992
2022-08-04	2.680	2.695	2.675	2.675	2.392	4,095
2022-08-03	2.670	2.700	2.650	2.670	2.388	11,987
2022-08-02	2.685	2.690	2.660	2.670	2.388	6,624

← NewerPage 18 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.