Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.850	1.925	1.810	1.925	1.856	101,634
2026-05-04	1.855	1.880	1.820	1.835	1.770	58,180
2026-04-30	1.835	1.840	1.815	1.840	1.774	45,483
2026-04-29	1.840	1.850	1.840	1.840	1.774	20,216
2026-04-28	1.870	1.870	1.830	1.840	1.774	31,528
2026-04-27	1.870	1.870	1.840	1.855	1.789	19,589
2026-04-24	1.840	1.860	1.840	1.860	1.794	25,264
2026-04-23	1.850	1.860	1.840	1.840	1.774	20,483
2026-04-22	1.840	1.875	1.825	1.845	1.779	76,995
2026-04-21	1.925	1.925	1.835	1.855	1.789	69,991
2026-04-20	1.950	1.950	1.910	1.910	1.842	76,858
2026-04-17	1.860	1.960	1.855	1.920	1.851	114,854
2026-04-16	1.775	1.880	1.750	1.860	1.794	292,663
2026-04-15	1.665	1.665	1.570	1.600	1.543	63,607
2026-04-14	1.575	1.650	1.575	1.650	1.591	43,546
2026-04-13	1.630	1.635	1.600	1.600	1.543	43,509
2026-04-10	1.615	1.615	1.590	1.615	1.557	16,537
2026-04-09	1.615	1.620	1.595	1.600	1.543	6,134
2026-04-08	1.580	1.615	1.555	1.615	1.557	19,093
2026-04-07	1.575	1.580	1.560	1.570	1.514	8,753
2026-04-02	1.575	1.575	1.555	1.560	1.504	3,138
2026-04-01	1.565	1.570	1.540	1.560	1.504	11,920
2026-03-31	1.580	1.580	1.565	1.565	1.509	4,747
2026-03-30	1.590	1.590	1.565	1.580	1.524	3,951
2026-03-27	1.590	1.605	1.565	1.590	1.533	3,694
2026-03-26	1.580	1.590	1.555	1.590	1.533	3,051
2026-03-25	1.555	1.590	1.555	1.580	1.524	9,048
2026-03-24	1.600	1.600	1.555	1.555	1.500	18,159
2026-03-23	1.615	1.615	1.600	1.600	1.543	10,805
2026-03-20	1.625	1.625	1.600	1.615	1.557	3,134
2026-03-19	1.660	1.660	1.600	1.620	1.562	86,875
2026-03-18	1.610	1.630	1.610	1.630	1.572	527
2026-03-17	1.645	1.645	1.610	1.610	1.553	5,762
2026-03-16	1.645	1.645	1.645	1.645	1.586	816
2026-03-13	1.635	1.640	1.630	1.630	1.572	3,266
2026-03-12	1.600	1.635	1.595	1.635	1.577	13,002
2026-03-11	1.600	1.610	1.590	1.600	1.543	3,163
2026-03-10	1.605	1.620	1.590	1.600	1.543	14,736
2026-03-09	1.610	1.620	1.585	1.605	1.548	9,403
2026-03-06	1.610	1.615	1.580	1.600	1.543	11,639
2026-03-05	1.595	1.610	1.595	1.610	1.553	1,596
2026-03-04	1.610	1.630	1.580	1.595	1.538	7,089
2026-03-03	1.600	1.600	1.550	1.600	1.543	11,190
2026-03-02	1.645	1.645	1.600	1.600	1.543	18,518
2026-02-27	1.680	1.680	1.625	1.650	1.591	38,374
2026-02-26	1.615	1.635	1.610	1.620	1.562	5,380
2026-02-25	1.605	1.640	1.605	1.610	1.553	13,604
2026-02-24	1.625	1.650	1.605	1.605	1.548	36,056
2026-02-23	1.650	1.650	1.575	1.625	1.567	31,591
2026-02-20	1.670	1.670	1.640	1.650	1.591	35,143
2026-02-19	1.690	1.700	1.665	1.665	1.606	18,280
2026-02-18	1.690	1.700	1.685	1.690	1.630	13,646
2026-02-17	1.690	1.700	1.690	1.690	1.630	10,829
2026-02-16	1.700	1.700	1.690	1.690	1.630	4,436
2026-02-13	1.695	1.710	1.690	1.700	1.639	5,087
2026-02-12	1.700	1.710	1.695	1.695	1.635	3,351
2026-02-11	1.700	1.705	1.700	1.700	1.639	4,074
2026-02-10	1.700	1.710	1.695	1.700	1.639	5,628
2026-02-09	1.710	1.720	1.700	1.700	1.639	7,577
2026-02-06	1.730	1.730	1.710	1.720	1.659	3,957

← NewerPage 3 of 22 · 1,285 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.