Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.650	2.755	2.650	2.685	2.401	82,266
2022-07-29	2.620	2.665	2.600	2.640	2.361	11,332
2022-07-28	2.620	2.645	2.575	2.615	2.338	11,446
2022-07-27	2.620	2.640	2.615	2.620	2.343	2,502
2022-07-26	2.615	2.665	2.600	2.620	2.343	19,011
2022-07-25	2.590	2.615	2.580	2.615	2.338	4,560
2022-07-22	2.590	2.615	2.560	2.590	2.316	41,371
2022-07-21	2.580	2.635	2.570	2.590	2.316	43,093
2022-07-20	2.560	2.620	2.530	2.580	2.307	52,034
2022-07-19	2.485	2.500	2.470	2.500	2.236	3,091
2022-07-18	2.480	2.500	2.450	2.485	2.222	25,481
2022-07-15	2.450	2.500	2.445	2.465	2.204	27,254
2022-07-14	2.470	2.480	2.435	2.450	2.191	4,642
2022-07-13	2.470	2.480	2.450	2.470	2.209	6,967
2022-07-12	2.495	2.495	2.435	2.470	2.209	22,904
2022-07-11	2.470	2.495	2.450	2.495	2.231	11,498
2022-07-08	2.450	2.480	2.420	2.475	2.213	20,653
2022-07-07	2.490	2.520	2.450	2.450	2.191	13,226
2022-07-06	2.540	2.540	2.450	2.490	2.227	14,919
2022-07-05	2.540	2.560	2.480	2.540	2.271	26,921
2022-07-04	2.515	2.530	2.480	2.515	2.249	15,681
2022-07-01	2.480	2.515	2.440	2.515	2.249	32,272
2022-06-30	2.500	2.500	2.420	2.480	2.218	23,950
2022-06-29	2.530	2.530	2.440	2.500	2.236	18,250
2022-06-28	2.590	2.615	2.500	2.530	2.262	35,951
2022-06-27	2.585	2.630	2.580	2.590	2.316	13,411
2022-06-24	2.590	2.615	2.570	2.585	2.312	21,460
2022-06-23	2.650	2.650	2.560	2.590	2.316	18,646
2022-06-22	2.610	2.680	2.605	2.620	2.343	15,081
2022-06-21	2.705	2.710	2.660	2.690	2.334	18,979
2022-06-20	2.700	2.705	2.665	2.700	2.343	12,425
2022-06-17	2.760	2.760	2.640	2.700	2.343	46,408
2022-06-16	2.760	2.800	2.710	2.760	2.395	31,605
2022-06-15	2.800	2.820	2.755	2.760	2.395	13,461
2022-06-14	2.820	2.820	2.710	2.745	2.382	19,429
2022-06-13	2.800	2.830	2.750	2.820	2.447	23,547
2022-06-10	2.850	2.855	2.790	2.800	2.429	24,114
2022-06-09	2.840	2.870	2.820	2.860	2.481	13,561
2022-06-08	2.850	2.855	2.820	2.840	2.464	10,963
2022-06-07	2.860	2.860	2.820	2.850	2.473	18,374
2022-06-06	2.860	2.860	2.840	2.860	2.481	9,170
2022-06-03	2.870	2.870	2.835	2.865	2.486	10,884
2022-06-02	2.870	2.880	2.820	2.870	2.490	26,448
2022-06-01	2.845	2.870	2.830	2.870	2.490	9,558
2022-05-31	2.880	2.880	2.805	2.840	2.464	11,329
2022-05-30	2.750	2.870	2.750	2.870	2.490	18,835
2022-05-27	2.770	2.770	2.715	2.750	2.386	17,726
2022-05-26	2.780	2.785	2.770	2.770	2.403	6,661
2022-05-25	2.720	2.785	2.720	2.780	2.412	8,076
2022-05-24	2.800	2.815	2.720	2.720	2.360	29,024
2022-05-23	2.820	2.850	2.775	2.795	2.425	26,685
2022-05-20	2.780	2.820	2.780	2.805	2.434	15,086
2022-05-19	2.775	2.780	2.705	2.780	2.412	42,440
2022-05-18	2.800	2.815	2.720	2.775	2.408	45,802
2022-05-17	2.810	2.810	2.620	2.775	2.408	104,042
2022-05-16	2.825	2.825	2.780	2.800	2.429	25,879
2022-05-13	2.805	2.840	2.800	2.800	2.429	34,035
2022-05-12	2.810	2.850	2.800	2.800	2.429	29,681
2022-05-11	2.865	2.900	2.810	2.810	2.438	22,769
2022-05-10	2.850	2.985	2.840	2.865	2.486	25,035

← NewerPage 19 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.