Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.150	3.150	3.050	3.100	2.690	27,610
2022-02-09	3.185	3.185	3.090	3.150	2.733	19,842
2022-02-08	3.035	3.185	3.015	3.150	2.733	41,056
2022-02-07	3.000	3.050	3.000	3.035	2.633	32,381
2022-02-04	2.970	3.000	2.935	3.000	2.603	22,562
2022-02-03	3.000	3.005	2.925	2.980	2.586	53,384
2022-02-02	3.000	3.020	2.975	3.010	2.612	58,273
2022-02-01	3.050	3.050	2.930	3.010	2.612	127,119
2022-01-31	3.035	3.050	3.010	3.050	2.646	25,824
2022-01-28	3.030	3.035	2.960	3.035	2.633	37,746
2022-01-27	3.075	3.090	2.990	3.050	2.646	36,171
2022-01-26	3.080	3.090	3.015	3.090	2.681	35,633
2022-01-25	2.925	3.080	2.925	3.070	2.664	58,562
2022-01-24	3.105	3.125	2.925	2.925	2.538	71,036
2022-01-21	3.190	3.190	3.105	3.120	2.707	33,808
2022-01-20	3.145	3.260	3.145	3.195	2.772	56,755
2022-01-19	3.230	3.230	3.140	3.155	2.737	30,317
2022-01-18	3.245	3.250	3.220	3.235	2.807	24,995
2022-01-17	3.210	3.295	3.210	3.245	2.815	27,623
2022-01-14	3.200	3.200	3.110	3.195	2.772	31,762
2022-01-13	3.235	3.285	3.135	3.205	2.781	21,194
2022-01-12	3.230	3.340	3.210	3.230	2.802	31,639
2022-01-11	3.130	3.235	3.130	3.230	2.802	36,680
2022-01-10	3.355	3.360	3.060	3.170	2.750	90,847
2022-01-07	3.420	3.450	3.265	3.270	2.837	58,564
2022-01-06	3.450	3.450	3.400	3.430	2.976	16,577
2022-01-05	3.510	3.515	3.450	3.450	2.993	19,681
2022-01-04	3.410	3.605	3.410	3.530	3.063	46,615
2022-01-03	3.510	3.510	3.420	3.420	2.967	66,608
2021-12-31	3.500	3.530	3.495	3.520	3.054	6,799
2021-12-30	3.510	3.510	3.485	3.500	3.037	8,322
2021-12-29	3.500	3.545	3.490	3.510	3.045	21,046
2021-12-28	3.485	3.510	3.460	3.500	3.037	27,167
2021-12-27	3.470	3.525	3.465	3.485	3.024	22,239
2021-12-24	3.460	3.490	3.450	3.465	3.006	10,500
2021-12-23	3.500	3.515	3.475	3.475	3.015	22,895
2021-12-22	3.370	3.540	3.370	3.495	3.032	25,898
2021-12-21	3.360	3.440	3.345	3.390	2.941	32,619
2021-12-20	3.330	3.370	3.280	3.360	2.915	32,371
2021-12-17	3.380	3.405	3.330	3.380	2.933	58,120
2021-12-16	3.330	3.420	3.320	3.380	2.933	54,193
2021-12-15	3.365	3.415	3.240	3.330	2.889	44,084
2021-12-14	3.540	3.540	3.360	3.365	2.920	42,352
2021-12-13	3.450	3.595	3.450	3.540	3.071	141,539
2021-12-10	3.420	3.460	3.420	3.440	2.985	19,273
2021-12-09	3.510	3.525	3.420	3.420	2.967	47,520
2021-12-08	3.500	3.520	3.490	3.510	3.045	14,726
2021-12-07	3.480	3.540	3.480	3.500	3.037	17,159
2021-12-06	3.440	3.545	3.440	3.500	3.037	34,802
2021-12-03	3.540	3.570	3.460	3.500	3.037	26,573
2021-12-02	3.540	3.580	3.460	3.535	3.067	34,412
2021-12-01	3.400	3.595	3.375	3.540	3.071	162,388
2021-11-30	3.330	3.455	3.225	3.415	2.963	70,137
2021-11-29	3.310	3.400	3.310	3.335	2.894	48,773
2021-11-26	3.480	3.480	3.305	3.320	2.881	76,739
2021-11-25	3.370	3.590	3.370	3.570	3.097	56,251
2021-11-24	3.515	3.520	3.350	3.395	2.946	101,585
2021-11-23	3.580	3.580	3.500	3.530	3.063	23,855
2021-11-22	3.500	3.615	3.500	3.590	3.115	35,961
2021-11-19	3.570	3.620	3.495	3.530	3.063	40,571

← NewerPage 21 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.