Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.720	1.735	1.715	1.720	1.659	43,422
2026-02-04	1.700	1.745	1.695	1.700	1.639	32,398
2026-02-03	1.700	1.710	1.700	1.700	1.639	1,858
2026-02-02	1.705	1.725	1.695	1.695	1.635	14,760
2026-01-30	1.695	1.710	1.695	1.700	1.639	1,445
2026-01-29	1.680	1.695	1.680	1.695	1.635	15,262
2026-01-28	1.700	1.700	1.680	1.680	1.620	5,930
2026-01-27	1.705	1.705	1.685	1.700	1.639	5,345
2026-01-26	1.710	1.720	1.700	1.700	1.639	13,672
2026-01-23	1.670	1.710	1.670	1.690	1.630	11,031
2026-01-22	1.700	1.710	1.665	1.670	1.610	31,178
2026-01-21	1.740	1.740	1.680	1.700	1.639	22,113
2026-01-20	1.725	1.740	1.725	1.740	1.678	4,293
2026-01-19	1.715	1.740	1.715	1.725	1.663	10,150
2026-01-16	1.730	1.730	1.725	1.725	1.663	3,223
2026-01-15	1.730	1.730	1.725	1.730	1.668	5,210
2026-01-14	1.740	1.740	1.710	1.725	1.663	4,862
2026-01-13	1.730	1.740	1.715	1.740	1.678	11,511
2026-01-12	1.735	1.740	1.720	1.730	1.668	42,016
2026-01-09	1.720	1.735	1.720	1.735	1.673	7,083
2026-01-08	1.720	1.720	1.690	1.720	1.659	27,863
2026-01-07	1.760	1.790	1.650	1.720	1.659	117,963
2026-01-06	1.765	1.765	1.750	1.760	1.697	29,303
2026-01-05	1.810	1.820	1.765	1.765	1.702	34,847
2026-01-02	1.805	1.815	1.800	1.810	1.745	4,840
2025-12-31	1.760	1.805	1.760	1.800	1.736	20,353
2025-12-30	1.750	1.760	1.750	1.760	1.697	9,255
2025-12-29	1.750	1.790	1.740	1.745	1.683	21,179
2025-12-24	1.750	1.755	1.745	1.750	1.688	1,635
2025-12-23	1.760	1.765	1.745	1.745	1.683	9,116
2025-12-22	1.730	1.800	1.730	1.760	1.697	2,193,271
2025-12-19	1.710	1.740	1.710	1.735	1.673	2,944
2025-12-18	1.690	1.730	1.690	1.710	1.649	5,954
2025-12-17	1.695	1.700	1.685	1.690	1.630	2,210
2025-12-16	1.720	1.720	1.695	1.695	1.635	12,299
2025-12-15	1.685	1.745	1.685	1.710	1.649	10,036
2025-12-12	1.675	1.685	1.675	1.685	1.625	1,501
2025-12-11	1.660	1.680	1.650	1.680	1.620	17,758
2025-12-10	1.680	1.685	1.660	1.660	1.601	2,196
2025-12-09	1.660	1.700	1.660	1.680	1.620	15,506
2025-12-08	1.680	1.680	1.660	1.680	1.620	6,846
2025-12-05	1.685	1.690	1.660	1.680	1.620	11,033
2025-12-04	1.680	1.720	1.680	1.690	1.630	20,331
2025-12-03	1.670	1.700	1.650	1.700	1.639	8,365
2025-12-02	1.710	1.720	1.660	1.660	1.601	18,263
2025-12-01	1.700	1.720	1.700	1.715	1.654	9,586
2025-11-28	1.685	1.700	1.680	1.695	1.635	4,906
2025-11-27	1.650	1.715	1.650	1.685	1.625	10,785
2025-11-26	1.640	1.650	1.640	1.650	1.591	4,855
2025-11-25	1.610	1.660	1.610	1.635	1.577	24,429
2025-11-24	1.670	1.680	1.635	1.635	1.577	22,589
2025-11-21	1.710	1.720	1.640	1.660	1.601	34,595
2025-11-20	1.710	1.740	1.710	1.725	1.663	4,597
2025-11-19	1.705	1.735	1.705	1.710	1.649	5,775
2025-11-18	1.725	1.725	1.670	1.710	1.649	24,630
2025-11-17	1.730	1.750	1.725	1.725	1.663	11,700
2025-11-14	1.740	1.750	1.720	1.725	1.663	10,427
2025-11-13	1.745	1.745	1.740	1.740	1.678	1,704
2025-11-12	1.750	1.750	1.740	1.745	1.683	7,500
2025-11-11	1.750	1.755	1.750	1.755	1.692	3,423

← NewerPage 4 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.