Groupe Sfpi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.940 | 1.955 | 1.920 | 1.930 | 1.797 | 4,794 |
| 2024-11-28 | 1.940 | 1.945 | 1.930 | 1.940 | 1.807 | 1,614 |
| 2024-11-27 | 1.970 | 1.970 | 1.920 | 1.940 | 1.807 | 8,475 |
| 2024-11-26 | 1.960 | 1.990 | 1.960 | 1.970 | 1.834 | 1,417 |
| 2024-11-25 | 2.000 | 2.000 | 1.955 | 1.970 | 1.834 | 4,099 |
| 2024-11-22 | 1.985 | 1.995 | 1.985 | 1.995 | 1.858 | 557 |
| 2024-11-21 | 2.000 | 2.000 | 1.980 | 1.985 | 1.848 | 5,292 |
| 2024-11-20 | 2.000 | 2.000 | 1.990 | 2.000 | 1.862 | 975 |
| 2024-11-19 | 2.040 | 2.040 | 1.985 | 2.000 | 1.862 | 9,424 |
| 2024-11-18 | 2.060 | 2.060 | 2.020 | 2.040 | 1.900 | 1,797 |
| 2024-11-15 | 2.140 | 2.140 | 1.960 | 2.060 | 1.918 | 27,717 |
| 2024-11-14 | 2.180 | 2.180 | 2.100 | 2.140 | 1.993 | 10,780 |
| 2024-11-13 | 2.210 | 2.210 | 2.170 | 2.170 | 2.021 | 5,357 |
| 2024-11-12 | 2.230 | 2.230 | 2.210 | 2.210 | 2.058 | 91,626 |
| 2024-11-11 | 2.250 | 2.250 | 2.180 | 2.230 | 2.077 | 24,882 |
| 2024-11-08 | 2.320 | 2.320 | 2.270 | 2.280 | 2.123 | 8,860 |
| 2024-11-07 | 2.180 | 2.340 | 2.180 | 2.300 | 2.142 | 41,810 |
| 2024-11-06 | 2.130 | 2.190 | 2.130 | 2.180 | 2.030 | 9,681 |
| 2024-11-05 | 2.060 | 2.130 | 2.060 | 2.130 | 1.983 | 11,436 |
| 2024-11-04 | 2.100 | 2.100 | 2.030 | 2.060 | 1.918 | 14,101 |
| 2024-11-01 | 2.070 | 2.090 | 2.060 | 2.080 | 1.937 | 7,987 |
| 2024-10-31 | 2.070 | 2.080 | 2.060 | 2.070 | 1.928 | 2,279 |
| 2024-10-30 | 2.050 | 2.070 | 2.050 | 2.060 | 1.918 | 3,791 |
| 2024-10-29 | 2.050 | 2.050 | 2.050 | 2.050 | 1.909 | 549 |
| 2024-10-28 | 2.050 | 2.060 | 2.030 | 2.050 | 1.909 | 8,574 |
| 2024-10-25 | 2.040 | 2.050 | 2.040 | 2.050 | 1.909 | 4,661 |
| 2024-10-24 | 2.020 | 2.040 | 2.020 | 2.030 | 1.890 | 8,833 |
| 2024-10-23 | 2.020 | 2.030 | 2.020 | 2.020 | 1.881 | 110,936 |
| 2024-10-22 | 2.020 | 2.030 | 2.010 | 2.020 | 1.881 | 10,308 |
| 2024-10-21 | 2.020 | 2.050 | 2.010 | 2.020 | 1.881 | 7,409 |
| 2024-10-18 | 2.010 | 2.020 | 2.010 | 2.020 | 1.881 | 2,471 |
| 2024-10-17 | 1.995 | 2.020 | 1.995 | 2.010 | 1.872 | 3,817 |
| 2024-10-16 | 1.980 | 2.020 | 1.970 | 1.995 | 1.858 | 7,177 |
| 2024-10-15 | 1.965 | 1.980 | 1.965 | 1.980 | 1.844 | 8,675 |
| 2024-10-14 | 1.960 | 1.980 | 1.960 | 1.960 | 1.825 | 2,292 |
| 2024-10-11 | 1.945 | 1.960 | 1.930 | 1.960 | 1.825 | 5,414 |
| 2024-10-10 | 1.950 | 1.955 | 1.940 | 1.945 | 1.811 | 7,375 |
| 2024-10-09 | 1.950 | 1.960 | 1.940 | 1.945 | 1.811 | 5,741 |
| 2024-10-08 | 1.925 | 1.940 | 1.920 | 1.940 | 1.807 | 3,963 |
| 2024-10-07 | 1.950 | 1.950 | 1.925 | 1.925 | 1.793 | 1,742 |
| 2024-10-04 | 1.955 | 1.960 | 1.950 | 1.950 | 1.816 | 568 |
| 2024-10-03 | 1.960 | 1.960 | 1.955 | 1.955 | 1.821 | 286 |
| 2024-10-02 | 2.080 | 2.090 | 1.940 | 1.960 | 1.825 | 31,386 |
| 2024-10-01 | 1.910 | 1.920 | 1.910 | 1.920 | 1.788 | 5,136 |
| 2024-09-30 | 1.930 | 1.930 | 1.855 | 1.910 | 1.779 | 9,224 |
| 2024-09-27 | 1.905 | 1.950 | 1.905 | 1.920 | 1.788 | 2,797 |
| 2024-09-26 | 1.900 | 1.950 | 1.900 | 1.905 | 1.774 | 6,628 |
| 2024-09-25 | 1.800 | 1.865 | 1.800 | 1.865 | 1.737 | 3,032 |
| 2024-09-24 | 1.885 | 1.885 | 1.780 | 1.800 | 1.676 | 2,813 |
| 2024-09-23 | 1.910 | 1.910 | 1.885 | 1.885 | 1.755 | 1,389 |
| 2024-09-20 | 1.900 | 1.910 | 1.900 | 1.910 | 1.779 | 51 |
| 2024-09-19 | 1.940 | 1.960 | 1.855 | 1.900 | 1.769 | 3,673 |
| 2024-09-18 | 1.940 | 1.940 | 1.940 | 1.940 | 1.807 | 303 |
| 2024-09-17 | 1.885 | 1.940 | 1.865 | 1.940 | 1.807 | 3,451 |
| 2024-09-16 | 1.885 | 1.885 | 1.885 | 1.885 | 1.755 | 536 |
| 2024-09-13 | 1.880 | 1.885 | 1.880 | 1.885 | 1.755 | 845 |
| 2024-09-12 | 1.940 | 1.940 | 1.860 | 1.880 | 1.751 | 3,663 |
| 2024-09-11 | 1.940 | 1.940 | 1.935 | 1.940 | 1.807 | 688 |
| 2024-09-10 | 1.945 | 1.950 | 1.940 | 1.940 | 1.807 | 998 |
| 2024-09-09 | 1.955 | 1.955 | 1.945 | 1.945 | 1.811 | 439 |
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.