Groupe Sfpi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.715	1.750	1.710	1.710	1.710	5,986
2026-10-16	1.690	1.735	1.675	1.735	1.735	33,445
2026-10-15	1.735	1.740	1.660	1.705	1.705	93,618
2026-10-14	1.770	1.770	1.760	1.760	1.760	2,631
2026-10-13	1.780	1.780	1.755	1.755	1.755	1,321
2026-10-12	1.745	1.810	1.745	1.750	1.750	5,479
2026-10-09	1.760	1.760	1.730	1.730	1.730	48,543
2026-10-08	1.805	1.805	1.720	1.740	1.740	22,346
2026-10-07	1.810	1.810	1.760	1.805	1.805	10,557
2026-10-06	1.705	1.795	1.705	1.795	1.795	16,412
2026-10-05	1.815	1.815	1.705	1.705	1.705	19,408
2026-10-02	1.860	1.860	1.770	1.800	1.800	38,554
2026-10-01	1.895	1.900	1.860	1.860	1.860	8,129
2026-09-30	1.925	1.925	1.900	1.900	1.900	40,911
2026-09-29	1.910	1.910	1.905	1.910	1.910	2,460
2026-09-28	1.910	1.910	1.905	1.910	1.910	7,525
2026-09-25	1.950	1.950	1.895	1.895	1.895	15,042
2026-09-24	1.920	1.995	1.920	1.950	1.950	64,919
2026-09-23	1.920	1.920	1.880	1.880	1.880	11,984
2026-09-22	1.920	1.920	1.905	1.920	1.920	2,127
2026-09-21	1.915	1.925	1.895	1.920	1.920	7,064
2026-09-18	1.900	1.915	1.885	1.915	1.915	4,668
2026-09-17	1.910	1.910	1.885	1.900	1.900	1,982
2026-09-16	1.870	1.910	1.855	1.910	1.910	18,192
2026-09-15	1.860	1.870	1.845	1.870	1.870	6,348
2026-09-14	1.880	1.880	1.850	1.860	1.860	17,294
2026-09-11	1.895	1.910	1.860	1.865	1.865	27,634
2026-09-10	1.895	1.910	1.890	1.895	1.895	7,511
2026-09-09	1.945	1.985	1.880	1.880	1.880	15,102
2026-09-08	1.975	2.000	1.945	1.945	1.945	18,761
2026-09-07	1.975	1.980	1.940	1.980	1.980	15,805
2026-09-04	1.990	1.990	1.960	1.960	1.960	4,453
2026-09-03	1.985	2.000	1.970	1.990	1.990	8,098
2026-09-02	1.975	1.985	1.975	1.985	1.985	5,010
2026-09-01	1.965	2.030	1.955	1.975	1.975	14,635
2026-08-31	1.990	2.000	1.980	1.980	1.980	8,733
2026-08-28	2.010	2.040	2.000	2.010	2.010	2,703
2026-08-27	2.040	2.060	2.000	2.010	2.010	40,357
2026-08-26	2.050	2.050	2.040	2.040	2.040	2,158
2026-08-25	2.040	2.050	2.040	2.050	2.050	1,688
2026-08-24	2.120	2.120	2.040	2.040	2.040	23,215
2026-08-21	2.110	2.120	2.090	2.090	2.090	4,781
2026-08-20	2.150	2.150	2.070	2.100	2.100	8,237
2026-08-19	2.060	2.150	2.040	2.150	2.150	18,374
2026-08-18	2.030	2.070	2.000	2.060	2.060	17,305
2026-08-17	2.030	2.080	2.030	2.030	2.030	13,448
2026-08-14	2.050	2.060	2.030	2.030	2.030	12,417
2026-08-13	2.070	2.090	2.050	2.050	2.050	8,307
2026-08-12	2.090	2.120	2.070	2.070	2.070	22,268
2026-08-11	2.130	2.130	2.090	2.090	2.090	4,991
2026-08-10	2.090	2.120	2.070	2.100	2.100	32,619
2026-08-07	2.090	2.100	2.060	2.060	2.060	4,396
2026-08-06	2.090	2.110	2.080	2.090	2.090	8,342
2026-08-05	2.100	2.140	2.090	2.090	2.090	14,031
2026-08-04	2.090	2.090	2.060	2.080	2.080	3,820
2026-08-03	2.080	2.100	2.050	2.060	2.060	6,374
2026-07-31	2.110	2.110	2.080	2.080	2.080	3,576
2026-07-30	2.100	2.120	2.080	2.080	2.080	2,824
2026-07-29	2.100	2.150	2.070	2.100	2.100	43,147
2026-07-28	2.120	2.140	2.100	2.100	2.100	3,865

Page 1 of 2 · 66 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.