Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	1.960	1.960	1.950	1.960	1.825	5,306
2025-02-25	1.980	1.980	1.960	1.960	1.825	3,135
2025-02-24	1.980	1.990	1.970	1.980	1.844	2,608
2025-02-21	2.010	2.020	1.980	1.980	1.844	2,716
2025-02-20	2.070	2.070	2.000	2.020	1.881	10,990
2025-02-19	2.080	2.100	2.030	2.070	1.928	5,798
2025-02-18	2.010	2.130	2.010	2.100	1.956	9,963
2025-02-17	1.935	2.020	1.935	2.010	1.872	6,871
2025-02-14	1.930	1.940	1.920	1.935	1.802	4,651
2025-02-13	1.930	1.935	1.930	1.930	1.797	471
2025-02-12	1.925	1.945	1.925	1.930	1.797	3,349
2025-02-11	1.930	1.930	1.925	1.925	1.793	874
2025-02-10	1.940	1.940	1.930	1.930	1.797	2,355
2025-02-07	1.930	1.950	1.920	1.940	1.807	7,284
2025-02-06	1.940	1.945	1.925	1.930	1.797	3,921
2025-02-05	1.930	1.960	1.925	1.940	1.807	27,338
2025-02-04	1.940	1.940	1.920	1.925	1.793	3,266
2025-02-03	1.920	1.970	1.920	1.940	1.807	6,584
2025-01-31	1.920	1.960	1.920	1.920	1.788	9,782
2025-01-30	1.890	1.950	1.890	1.920	1.788	6,821
2025-01-29	1.860	1.890	1.840	1.890	1.760	244,056
2025-01-28	1.865	1.865	1.830	1.860	1.732	28,573
2025-01-27	1.890	1.890	1.865	1.865	1.737	12,110
2025-01-24	1.910	1.930	1.885	1.895	1.765	17,105
2025-01-23	1.960	1.960	1.915	1.920	1.788	9,083
2025-01-22	1.960	1.965	1.930	1.960	1.825	2,119
2025-01-21	2.000	2.000	1.955	1.960	1.825	10,198
2025-01-20	2.040	2.040	1.910	1.920	1.788	15,199
2025-01-17	2.060	2.060	2.040	2.040	1.900	2,411
2025-01-16	2.000	2.200	1.990	2.060	1.918	26,348
2025-01-15	2.000	2.000	2.000	2.000	1.862	14
2025-01-14	1.985	2.000	1.985	2.000	1.862	784
2025-01-13	1.970	1.980	1.970	1.980	1.844	125
2025-01-10	1.965	1.980	1.965	1.970	1.834	1,630
2025-01-09	2.050	2.070	1.950	1.965	1.830	12,898
2025-01-08	2.140	2.140	2.050	2.050	1.909	4,092
2025-01-07	2.180	2.180	2.140	2.140	1.993	2,943
2025-01-06	2.130	2.210	2.110	2.170	2.021	16,454
2025-01-03	2.140	2.140	2.130	2.130	1.983	354
2025-01-02	2.140	2.170	2.140	2.140	1.993	3,134
2024-12-31	2.100	2.130	2.100	2.120	1.974	3,881
2024-12-30	2.090	2.120	2.080	2.090	1.946	14,338
2024-12-27	2.110	2.110	2.080	2.090	1.946	4,584
2024-12-24	2.100	2.100	2.090	2.100	1.956	1,968
2024-12-23	2.050	2.100	2.050	2.100	1.956	3,826
2024-12-20	2.060	2.060	2.050	2.050	1.909	2,993
2024-12-19	2.060	2.110	2.060	2.060	1.918	4,081
2024-12-18	2.100	2.100	2.060	2.060	1.918	7,577
2024-12-17	2.080	2.110	2.060	2.100	1.956	8,552
2024-12-16	2.040	2.170	2.040	2.080	1.937	28,119
2024-12-13	2.020	2.080	2.000	2.040	1.900	9,670
2024-12-12	1.930	2.060	1.930	2.020	1.881	7,183
2024-12-11	1.910	1.930	1.910	1.930	1.797	4,528
2024-12-10	1.880	1.910	1.880	1.910	1.779	1,739
2024-12-09	1.860	1.880	1.815	1.880	1.751	7,159
2024-12-06	1.890	1.890	1.840	1.860	1.732	15,110
2024-12-05	1.880	1.900	1.875	1.885	1.755	9,750
2024-12-04	1.885	1.910	1.885	1.885	1.755	1,613
2024-12-03	1.900	1.900	1.880	1.885	1.755	6,160
2024-12-02	1.950	1.950	1.900	1.900	1.769	3,402

← NewerPage 8 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.