Groupe Sfpi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 3.560 | 3.620 | 3.500 | 3.570 | 3.097 | 59,631 |
| 2021-11-17 | 3.630 | 3.640 | 3.545 | 3.575 | 3.102 | 33,818 |
| 2021-11-16 | 3.735 | 3.735 | 3.600 | 3.625 | 3.145 | 30,592 |
| 2021-11-15 | 3.810 | 3.845 | 3.695 | 3.740 | 3.245 | 52,971 |
| 2021-11-12 | 3.775 | 3.840 | 3.770 | 3.810 | 3.306 | 19,502 |
| 2021-11-11 | 3.820 | 3.840 | 3.740 | 3.775 | 3.275 | 27,057 |
| 2021-11-10 | 3.835 | 3.840 | 3.775 | 3.820 | 3.314 | 27,469 |
| 2021-11-09 | 3.780 | 3.945 | 3.780 | 3.910 | 3.392 | 117,898 |
| 2021-11-08 | 3.630 | 3.850 | 3.630 | 3.830 | 3.323 | 160,390 |
| 2021-11-05 | 3.830 | 3.830 | 3.605 | 3.630 | 3.149 | 80,517 |
| 2021-11-04 | 3.790 | 3.830 | 3.415 | 3.830 | 3.323 | 469,058 |
| 2021-11-03 | 3.760 | 3.825 | 3.730 | 3.810 | 3.306 | 52,344 |
| 2021-11-02 | 3.830 | 3.830 | 3.740 | 3.750 | 3.254 | 44,918 |
| 2021-11-01 | 3.650 | 3.930 | 3.650 | 3.815 | 3.310 | 145,816 |
| 2021-10-29 | 3.630 | 3.650 | 3.630 | 3.650 | 3.167 | 19,914 |
| 2021-10-28 | 3.650 | 3.650 | 3.610 | 3.630 | 3.149 | 27,594 |
| 2021-10-27 | 3.570 | 3.690 | 3.570 | 3.650 | 3.167 | 100,316 |
| 2021-10-26 | 3.520 | 3.600 | 3.520 | 3.590 | 3.115 | 72,554 |
| 2021-10-25 | 3.500 | 3.520 | 3.500 | 3.520 | 3.054 | 67,181 |
| 2021-10-22 | 3.520 | 3.520 | 3.475 | 3.475 | 3.015 | 25,315 |
| 2021-10-21 | 3.470 | 3.525 | 3.460 | 3.520 | 3.054 | 32,753 |
← NewerPage 22 of 22 · 1,281 trading days
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.