Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.775	1.780	1.730	1.750	1.688	22,465
2025-11-07	1.745	1.775	1.745	1.760	1.697	12,981
2025-11-06	1.750	1.750	1.735	1.750	1.688	14,395
2025-11-05	1.750	1.750	1.740	1.750	1.688	6,439
2025-11-04	1.775	1.775	1.760	1.765	1.702	2,693
2025-11-03	1.750	1.775	1.750	1.775	1.712	10,612
2025-10-31	1.760	1.765	1.760	1.760	1.697	9,789
2025-10-30	1.750	1.770	1.750	1.760	1.697	405,240
2025-10-29	1.770	1.770	1.750	1.750	1.688	2,984
2025-10-28	1.760	1.770	1.750	1.770	1.707	3,002
2025-10-27	1.770	1.780	1.760	1.760	1.697	9,218
2025-10-24	1.760	1.780	1.760	1.770	1.707	3,150
2025-10-23	1.775	1.775	1.755	1.755	1.692	10,232
2025-10-22	1.795	1.800	1.775	1.775	1.712	9,727
2025-10-21	1.790	1.815	1.790	1.795	1.731	9,370
2025-10-20	1.810	1.810	1.770	1.790	1.726	17,569
2025-10-17	1.795	1.810	1.780	1.805	1.741	4,024
2025-10-16	1.800	1.800	1.795	1.795	1.731	1,658
2025-10-15	1.805	1.820	1.795	1.800	1.736	54,213
2025-10-14	1.775	1.800	1.775	1.800	1.736	12,671
2025-10-13	1.820	1.820	1.750	1.795	1.731	38,047
2025-10-10	1.870	1.890	1.840	1.850	1.784	21,592
2025-10-09	1.880	1.920	1.860	1.870	1.803	20,483
2025-10-08	1.870	1.900	1.860	1.890	1.823	16,053
2025-10-07	1.915	1.915	1.870	1.870	1.803	7,298
2025-10-06	1.980	1.980	1.905	1.910	1.842	25,769
2025-10-03	1.975	1.980	1.955	1.980	1.909	6,932
2025-10-02	1.980	1.980	1.955	1.960	1.890	15,209
2025-10-01	1.990	1.990	1.960	1.965	1.895	9,330
2025-09-30	2.000	2.020	1.985	1.990	1.919	6,964
2025-09-29	2.000	2.030	1.970	2.030	1.958	28,072
2025-09-26	1.960	2.020	1.960	1.995	1.924	24,828
2025-09-25	1.990	2.000	1.955	1.960	1.890	12,625
2025-09-24	2.200	2.200	1.945	2.010	1.938	161,242
2025-09-23	2.380	2.390	2.350	2.380	2.295	4,494
2025-09-22	2.390	2.390	2.370	2.380	2.295	456
2025-09-19	2.360	2.390	2.340	2.390	2.305	1,922
2025-09-18	2.370	2.370	2.350	2.360	2.276	1,593
2025-09-17	2.340	2.360	2.340	2.360	2.276	3,119
2025-09-16	2.390	2.390	2.360	2.360	2.276	4,640
2025-09-15	2.390	2.430	2.370	2.380	2.295	10,860
2025-09-12	2.400	2.400	2.390	2.390	2.305	1,370
2025-09-11	2.350	2.410	2.350	2.400	2.314	2,778
2025-09-10	2.320	2.340	2.320	2.340	2.256	1,554
2025-09-09	2.310	2.320	2.300	2.320	2.237	2,947
2025-09-08	2.300	2.300	2.290	2.300	2.218	1,199
2025-09-05	2.290	2.300	2.280	2.300	2.218	713
2025-09-04	2.280	2.300	2.280	2.290	2.208	4,326
2025-09-03	2.280	2.290	2.280	2.280	2.199	8,505
2025-09-02	2.290	2.330	2.280	2.310	2.228	14,951
2025-09-01	2.330	2.330	2.280	2.290	2.208	11,210
2025-08-29	2.410	2.410	2.330	2.330	2.247	4,561
2025-08-28	2.300	2.480	2.280	2.410	2.324	29,186
2025-08-27	2.310	2.310	2.280	2.300	2.218	11,171
2025-08-26	2.350	2.350	2.260	2.330	2.247	19,672
2025-08-25	2.390	2.390	2.350	2.360	2.276	9,202
2025-08-22	2.390	2.390	2.380	2.390	2.305	1,780
2025-08-21	2.380	2.390	2.380	2.390	2.305	355
2025-08-20	2.410	2.410	2.380	2.380	2.295	4,018
2025-08-19	2.410	2.410	2.370	2.410	2.324	4,358

← NewerPage 5 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.