Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.010	3.050	2.850	2.850	2.473	49,660
2022-05-06	3.070	3.080	3.010	3.010	2.612	26,826
2022-05-05	3.060	3.170	3.050	3.080	2.672	40,865
2022-05-04	3.060	3.060	3.010	3.025	2.625	25,224
2022-05-03	3.080	3.080	3.050	3.060	2.655	20,549
2022-05-02	3.020	3.080	3.020	3.050	2.646	24,873
2022-04-29	3.060	3.090	3.020	3.030	2.629	47,016
2022-04-28	3.060	3.110	2.960	3.015	2.616	54,460
2022-04-27	3.040	3.070	3.020	3.060	2.655	18,857
2022-04-26	3.090	3.100	2.995	3.040	2.638	111,820
2022-04-25	3.300	3.335	2.970	3.010	2.612	123,973
2022-04-22	3.250	3.250	3.155	3.190	2.768	44,976
2022-04-21	2.810	3.300	2.810	3.240	2.811	173,490
2022-04-20	2.790	2.815	2.750	2.810	2.438	55,041
2022-04-19	2.745	2.795	2.735	2.790	2.421	19,698
2022-04-14	2.730	2.730	2.705	2.730	2.369	41,026
2022-04-13	2.655	2.765	2.655	2.730	2.369	19,534
2022-04-12	2.610	2.710	2.610	2.650	2.299	24,945
2022-04-11	2.630	2.640	2.610	2.620	2.273	27,263
2022-04-08	2.780	2.780	2.605	2.625	2.278	63,218
2022-04-07	2.850	2.850	2.750	2.760	2.395	8,517
2022-04-06	2.860	2.860	2.700	2.850	2.473	46,052
2022-04-05	2.955	2.990	2.860	2.860	2.481	31,258
2022-04-04	2.920	2.965	2.910	2.965	2.573	10,050
2022-04-01	2.980	2.980	2.910	2.910	2.525	24,743
2022-03-31	2.970	2.980	2.960	2.980	2.586	9,514
2022-03-30	2.960	2.965	2.950	2.965	2.573	4,874
2022-03-29	2.950	3.000	2.900	2.960	2.568	24,886
2022-03-28	2.960	2.960	2.920	2.950	2.559	13,180
2022-03-25	3.060	3.060	2.930	2.960	2.568	19,288
2022-03-24	3.050	3.095	3.005	3.060	2.655	43,235
2022-03-23	2.970	3.060	2.950	3.060	2.655	53,830
2022-03-22	2.970	3.000	2.950	2.965	2.573	28,046
2022-03-21	3.030	3.030	2.930	2.950	2.559	12,310
2022-03-18	2.995	3.030	2.980	3.030	2.629	30,621
2022-03-17	2.965	3.010	2.955	2.990	2.594	31,630
2022-03-16	2.905	3.060	2.905	2.970	2.577	50,605
2022-03-15	2.985	2.990	2.900	2.900	2.516	26,609
2022-03-14	3.020	3.030	2.980	2.985	2.590	50,971
2022-03-11	2.880	3.070	2.880	3.015	2.616	68,107
2022-03-10	2.790	2.915	2.780	2.860	2.481	71,913
2022-03-09	2.680	2.830	2.680	2.790	2.421	51,283
2022-03-08	2.615	2.825	2.610	2.645	2.295	38,839
2022-03-07	2.810	2.840	2.600	2.650	2.299	95,832
2022-03-04	2.890	2.940	2.850	2.890	2.507	39,842
2022-03-03	2.940	3.000	2.880	2.910	2.525	43,372
2022-03-02	2.915	3.000	2.850	2.940	2.551	96,673
2022-03-01	2.825	3.080	2.785	2.925	2.538	301,253
2022-02-28	2.750	2.825	2.695	2.825	2.451	27,241
2022-02-25	2.600	2.810	2.600	2.785	2.416	50,905
2022-02-24	2.695	2.695	2.450	2.660	2.308	62,846
2022-02-23	2.815	2.865	2.780	2.780	2.412	13,459
2022-02-22	2.740	2.860	2.740	2.825	2.451	22,956
2022-02-21	2.900	2.910	2.810	2.825	2.451	35,510
2022-02-18	2.960	2.980	2.900	2.905	2.520	20,257
2022-02-17	3.010	3.015	2.905	2.960	2.568	24,826
2022-02-16	2.960	3.010	2.960	3.010	2.612	6,194
2022-02-15	2.950	3.040	2.950	2.960	2.568	36,518
2022-02-14	3.025	3.025	2.885	2.950	2.559	65,929
2022-02-11	3.100	3.100	3.005	3.045	2.642	60,762

← NewerPage 20 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.