Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	2.190	2.250	2.190	2.210	2.058	10,710
2025-05-23	2.210	2.210	2.180	2.190	2.039	4,095
2025-05-22	2.250	2.250	2.180	2.210	2.058	3,633
2025-05-21	2.140	2.270	2.130	2.250	2.095	103,188
2025-05-20	2.110	2.140	2.100	2.140	1.993	6,419
2025-05-19	2.110	2.130	2.110	2.110	1.965	36,072
2025-05-16	2.100	2.120	2.090	2.110	1.965	15,272
2025-05-15	2.110	2.110	2.070	2.100	1.956	8,232
2025-05-14	2.116	2.140	2.100	2.110	1.964	12,948
2025-05-13	2.130	2.130	2.103	2.116	1.970	8,369
2025-05-12	2.000	2.150	1.997	2.140	1.993	132,015
2025-05-09	2.000	2.000	1.996	1.997	1.860	9,683
2025-05-08	1.994	2.010	1.994	1.996	1.859	17,607
2025-05-07	1.982	2.000	1.982	1.994	1.857	10,412
2025-05-06	2.075	2.075	1.960	1.982	1.846	436,143
2025-05-05	2.130	2.130	2.063	2.075	1.932	93,276
2025-05-02	2.160	2.160	2.126	2.128	1.982	3,004
2025-04-30	2.113	2.160	2.100	2.160	2.011	317,226
2025-04-29	2.111	2.134	2.084	2.112	1.967	75,735
2025-04-28	2.090	2.120	2.090	2.111	1.966	11,142
2025-04-25	2.060	2.130	2.060	2.090	1.946	15,566
2025-04-24	2.021	2.080	2.021	2.047	1.906	21,909
2025-04-23	2.060	2.060	2.021	2.021	1.881	7,607
2025-04-22	2.085	2.085	2.020	2.060	1.918	16,458
2025-04-17	1.960	2.057	1.960	2.020	1.881	50,383
2025-04-16	1.842	1.842	1.824	1.830	1.704	1,754
2025-04-15	1.830	1.850	1.830	1.842	1.715	1,184
2025-04-14	1.800	1.840	1.800	1.830	1.704	3,088
2025-04-11	1.810	1.810	1.756	1.800	1.676	13,640
2025-04-10	1.850	1.850	1.800	1.800	1.676	19,857
2025-04-09	1.693	1.840	1.618	1.730	1.611	37,179
2025-04-08	1.640	1.680	1.630	1.654	1.540	116,539
2025-04-07	1.665	1.665	1.560	1.618	1.507	28,180
2025-04-04	1.865	1.865	1.680	1.695	1.578	37,548
2025-04-03	1.890	1.890	1.850	1.865	1.737	3,904
2025-04-02	1.920	1.920	1.870	1.890	1.760	14,582
2025-04-01	1.950	1.950	1.920	1.920	1.788	1,971
2025-03-31	1.950	1.960	1.950	1.950	1.816	16,051
2025-03-28	1.980	1.980	1.950	1.950	1.816	5,875
2025-03-27	1.985	2.010	1.985	1.985	1.848	2,500
2025-03-26	1.985	1.990	1.985	1.985	1.848	79
2025-03-25	1.980	1.995	1.980	1.985	1.848	704
2025-03-24	1.980	1.985	1.950	1.980	1.844	14,525
2025-03-21	1.985	1.990	1.955	1.955	1.821	8,301
2025-03-20	1.955	2.010	1.955	1.990	1.853	3,461
2025-03-19	1.940	1.955	1.915	1.955	1.821	5,411
2025-03-18	1.990	1.990	1.930	1.950	1.816	4,582
2025-03-17	1.970	1.970	1.970	1.970	1.834	1,428
2025-03-14	2.030	2.050	2.000	2.000	1.862	13,908
2025-03-13	2.030	2.030	2.020	2.030	1.890	1,473
2025-03-12	2.020	2.040	2.020	2.030	1.890	5,482
2025-03-11	2.040	2.040	2.010	2.010	1.872	21,074
2025-03-10	2.040	2.050	2.030	2.040	1.900	3,842
2025-03-07	2.040	2.050	2.020	2.040	1.900	9,942
2025-03-06	1.960	2.060	1.960	2.040	1.900	16,572
2025-03-05	1.915	1.970	1.915	1.960	1.825	111,765
2025-03-04	1.950	1.950	1.915	1.915	1.783	4,685
2025-03-03	1.930	1.950	1.910	1.950	1.816	5,166
2025-02-28	1.960	1.960	1.935	1.945	1.811	8,880
2025-02-27	1.960	1.960	1.955	1.960	1.825	5,369

← NewerPage 7 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.