Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.410	2.430	2.410	2.410	2.324	2,423
2025-08-15	2.420	2.420	2.400	2.410	2.324	4,289
2025-08-14	2.440	2.440	2.420	2.420	2.334	1,442
2025-08-13	2.460	2.470	2.440	2.440	2.353	6,251
2025-08-12	2.440	2.480	2.440	2.440	2.353	6,911
2025-08-11	2.460	2.460	2.440	2.440	2.353	3,686
2025-08-08	2.520	2.530	2.460	2.460	2.372	72,877
2025-08-07	2.520	2.540	2.510	2.520	2.430	8,932
2025-08-06	2.440	2.540	2.420	2.510	2.420	67,602
2025-08-05	2.410	2.430	2.400	2.430	2.343	18,096
2025-08-04	2.300	2.390	2.300	2.370	2.285	11,183
2025-08-01	2.360	2.360	2.260	2.300	2.218	16,301
2025-07-31	2.390	2.390	2.370	2.370	2.285	1,846
2025-07-30	2.380	2.390	2.380	2.390	2.305	1,355
2025-07-29	2.430	2.440	2.390	2.390	2.305	4,119
2025-07-28	2.440	2.450	2.390	2.430	2.343	11,862
2025-07-25	2.350	2.440	2.350	2.440	2.353	19,207
2025-07-24	2.350	2.350	2.340	2.350	2.266	4,846
2025-07-23	2.370	2.370	2.320	2.350	2.266	7,352
2025-07-22	2.380	2.380	2.360	2.370	2.285	4,744
2025-07-21	2.350	2.380	2.350	2.380	2.295	8,030
2025-07-18	2.360	2.370	2.350	2.370	2.285	7,117
2025-07-17	2.350	2.350	2.340	2.350	2.266	605
2025-07-16	2.360	2.370	2.350	2.350	2.266	2,765
2025-07-15	2.340	2.360	2.340	2.360	2.276	1,568
2025-07-14	2.350	2.350	2.350	2.350	2.266	4,819
2025-07-11	2.350	2.350	2.330	2.350	2.266	3,581
2025-07-10	2.350	2.350	2.330	2.350	2.266	8,366
2025-07-09	2.320	2.340	2.290	2.340	2.256	13,658
2025-07-08	2.330	2.330	2.320	2.330	2.247	1,045
2025-07-07	2.330	2.360	2.320	2.330	2.247	37,357
2025-07-04	2.370	2.370	2.350	2.360	2.276	3,292
2025-07-03	2.360	2.370	2.360	2.370	2.285	2,725
2025-07-02	2.320	2.360	2.320	2.360	2.276	159,946
2025-07-01	2.320	2.320	2.310	2.320	2.237	46,481
2025-06-30	2.330	2.340	2.320	2.320	2.237	3,752
2025-06-27	2.320	2.330	2.320	2.320	2.237	781
2025-06-26	2.280	2.350	2.280	2.310	2.228	124,694
2025-06-25	2.270	2.300	2.270	2.270	2.189	44,769
2025-06-24	2.440	2.440	2.320	2.330	2.170	42,677
2025-06-23	2.390	2.400	2.350	2.360	2.198	13,940
2025-06-20	2.370	2.380	2.360	2.360	2.198	6,844
2025-06-19	2.370	2.380	2.360	2.370	2.207	6,803
2025-06-18	2.370	2.380	2.360	2.370	2.207	9,236
2025-06-17	2.380	2.380	2.360	2.370	2.207	8,471
2025-06-16	2.380	2.400	2.360	2.390	2.226	18,432
2025-06-13	2.350	2.390	2.320	2.380	2.216	20,170
2025-06-12	2.370	2.380	2.350	2.370	2.207	9,837
2025-06-11	2.320	2.370	2.320	2.370	2.207	11,612
2025-06-10	2.310	2.320	2.300	2.300	2.142	11,058
2025-06-09	2.330	2.340	2.300	2.310	2.151	6,131
2025-06-06	2.320	2.340	2.320	2.330	2.170	3,802
2025-06-05	2.370	2.380	2.300	2.320	2.160	24,424
2025-06-04	2.390	2.390	2.370	2.370	2.207	8,933
2025-06-03	2.400	2.400	2.360	2.370	2.207	6,364
2025-06-02	2.370	2.390	2.350	2.370	2.207	24,917
2025-05-30	2.320	2.370	2.300	2.370	2.207	56,791
2025-05-29	2.320	2.330	2.300	2.320	2.160	25,672
2025-05-28	2.240	2.340	2.240	2.320	2.160	53,494
2025-05-27	2.170	2.250	2.170	2.210	2.058	57,402

← NewerPage 6 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.