Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.140	2.150	2.120	2.120	2.120	9,190
2026-07-24	2.090	2.120	2.090	2.110	2.110	552
2026-07-23	2.110	2.120	2.090	2.090	2.090	8,923
2026-07-22	2.220	2.260	2.110	2.110	2.110	37,632
2026-07-21	2.130	2.250	2.120	2.250	2.250	42,007
2026-07-20	2.030	2.150	2.030	2.130	2.130	83,147
2026-07-17	2.030	2.050	1.995	2.030	2.030	17,283
2026-07-16	2.070	2.070	1.990	2.000	2.000	22,818
2026-07-15	2.070	2.080	2.050	2.070	2.070	6,627
2026-07-14	2.030	2.050	2.000	2.050	2.050	5,831
2026-07-13	2.010	2.050	2.010	2.030	2.030	17,136
2026-07-10	2.010	2.020	1.990	2.010	2.010	40,149
2026-07-09	2.030	2.030	2.000	2.010	2.010	1,646
2026-07-08	1.985	2.020	1.985	2.000	2.000	19,737
2026-07-07	2.060	2.080	1.990	1.990	1.990	32,196
2026-07-06	2.080	2.100	2.050	2.050	2.050	24,911
2026-07-03	2.000	2.060	1.990	2.050	2.050	358,437
2026-07-02	2.020	2.020	1.985	2.000	2.000	15,161
2026-07-01	1.945	2.060	1.945	1.995	1.995	42,324
2026-06-30	1.960	1.970	1.930	1.930	1.930	25,763
2026-06-29	2.020	2.030	1.960	1.970	1.970	42,730
2026-06-26	2.100	2.120	2.060	2.060	2.060	20,225
2026-06-25	2.070	2.120	2.070	2.100	2.100	8,556
2026-06-24	2.100	2.110	2.090	2.090	2.090	15,110
2026-06-23	2.180	2.180	2.110	2.120	2.120	25,312
2026-06-22	2.270	2.270	2.240	2.240	2.160	29,040
2026-06-19	2.270	2.270	2.210	2.220	2.141	27,696
2026-06-18	2.270	2.280	2.200	2.260	2.179	95,742
2026-06-17	2.200	2.200	2.130	2.140	2.064	16,084
2026-06-16	2.240	2.240	2.170	2.170	2.093	7,643
2026-06-15	2.280	2.280	2.110	2.240	2.160	32,002
2026-06-12	2.300	2.340	2.240	2.280	2.199	27,613
2026-06-11	2.170	2.300	2.170	2.270	2.189	90,468
2026-06-10	2.120	2.160	2.100	2.160	2.083	24,738
2026-06-09	2.060	2.130	2.060	2.130	2.054	22,886
2026-06-08	2.050	2.090	2.040	2.060	1.986	11,835
2026-06-05	2.060	2.090	2.040	2.080	2.006	45,249
2026-06-04	2.070	2.070	2.040	2.060	1.986	6,573
2026-06-03	2.120	2.120	2.050	2.050	1.977	15,458
2026-06-02	2.110	2.130	2.080	2.110	2.035	45,265
2026-06-01	2.070	2.140	2.070	2.110	2.035	25,922
2026-05-29	2.030	2.070	2.020	2.050	1.977	23,153
2026-05-28	2.040	2.040	2.010	2.030	1.958	9,277
2026-05-27	2.050	2.050	1.985	2.010	1.938	36,692
2026-05-26	2.020	2.020	1.985	2.020	1.948	95,563
2026-05-25	1.955	2.020	1.955	2.000	1.929	26,038
2026-05-22	1.970	1.980	1.960	1.975	1.905	11,364
2026-05-21	1.910	1.980	1.910	1.980	1.909	29,329
2026-05-20	1.900	1.930	1.885	1.930	1.861	31,148
2026-05-19	1.890	1.900	1.890	1.900	1.832	30,917
2026-05-18	1.935	1.995	1.855	1.875	1.808	102,756
2026-05-15	1.970	1.980	1.915	1.925	1.856	78,665
2026-05-14	1.955	2.010	1.955	1.955	1.885	26,961
2026-05-13	1.965	1.975	1.955	1.955	1.885	15,859
2026-05-12	2.000	2.000	1.950	1.950	1.880	50,376
2026-05-11	2.100	2.100	1.980	2.000	1.929	53,771
2026-05-08	2.060	2.120	2.040	2.080	2.006	29,503
2026-05-07	2.000	2.100	2.000	2.060	1.986	92,140
2026-05-06	1.935	1.985	1.915	1.985	1.914	46,001
2026-05-05	1.850	1.925	1.810	1.925	1.856	101,634

← NewerPage 2 of 3 · 130 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.