SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	36.460	36.740	36.260	36.460	34.561	145,726
2024-09-04	35.800	36.640	35.580	36.620	34.713	182,059
2024-09-03	36.340	36.680	35.940	36.280	34.391	81,207
2024-09-02	36.400	36.520	35.920	36.380	34.485	117,971
2024-08-30	35.480	36.960	35.480	36.500	34.599	371,566
2024-08-29	34.760	35.220	34.600	35.160	33.329	134,549
2024-08-28	34.340	34.760	34.300	34.720	32.912	82,575
2024-08-27	34.740	34.840	34.300	34.320	32.533	99,244
2024-08-26	34.520	34.780	34.360	34.760	32.950	100,653
2024-08-23	34.360	34.700	34.280	34.500	32.703	102,568
2024-08-22	34.320	34.820	34.320	34.340	32.552	140,273
2024-08-21	34.300	34.540	34.300	34.320	32.533	145,190
2024-08-20	34.480	34.720	34.240	34.260	32.476	126,999
2024-08-19	34.280	34.640	34.220	34.500	32.703	205,058
2024-08-16	34.120	34.440	34.080	34.280	32.495	104,685
2024-08-15	34.120	34.220	33.780	34.000	32.229	119,263
2024-08-14	34.220	34.220	33.760	34.000	32.229	76,673
2024-08-13	33.860	34.120	33.700	34.120	32.343	140,216
2024-08-12	33.660	33.800	33.420	33.680	31.926	206,399
2024-08-09	33.180	33.860	33.160	33.500	31.755	132,092
2024-08-08	33.560	33.620	33.120	33.120	31.395	198,382
2024-08-07	33.560	34.000	33.320	33.840	32.078	156,689
2024-08-06	33.620	33.740	33.100	33.400	31.661	196,349
2024-08-05	32.780	33.620	32.560	33.500	31.755	240,670
2024-08-02	34.600	34.780	33.920	34.060	32.286	132,226
2024-08-01	35.560	35.700	34.880	34.960	33.139	165,534
2024-07-31	35.320	35.760	35.080	35.760	33.898	239,892
2024-07-30	34.840	35.380	34.620	34.960	33.139	234,317
2024-07-29	36.300	36.300	34.840	34.840	33.026	230,821
2024-07-26	34.500	36.820	34.000	36.040	34.163	385,406
2024-07-25	35.360	35.780	35.140	35.780	33.917	301,539
2024-07-24	35.920	36.200	35.560	35.800	33.936	224,828
2024-07-23	36.680	36.720	36.120	36.220	34.334	139,455
2024-07-22	36.200	36.860	36.200	36.640	34.732	177,168
2024-07-19	36.000	36.120	35.760	36.040	34.163	205,722
2024-07-18	36.280	36.540	35.980	36.140	34.258	184,025
2024-07-17	36.140	36.400	36.020	36.200	34.315	129,760
2024-07-16	35.600	36.200	35.540	36.020	34.144	204,338
2024-07-15	36.520	36.800	35.840	35.840	33.973	241,767
2024-07-12	36.380	36.940	36.120	36.800	34.883	109,440
2024-07-11	35.840	36.300	35.560	36.200	34.315	140,932
2024-07-10	35.740	35.940	35.540	35.720	33.860	141,620
2024-07-09	36.060	36.360	35.600	35.760	33.898	460,417
2024-07-08	35.680	36.740	35.520	36.180	34.296	321,438
2024-07-05	36.180	36.640	35.880	35.960	34.087	209,707
2024-07-04	36.280	36.420	35.720	35.940	34.068	144,454
2024-07-03	35.560	36.060	35.320	36.060	34.182	292,482
2024-07-02	34.780	35.340	34.740	35.340	33.499	380,737
2024-07-01	34.880	35.320	34.620	35.000	33.177	478,419
2024-06-28	34.200	34.300	33.460	33.780	32.021	354,800
2024-06-27	34.060	34.380	33.860	34.040	32.267	391,734
2024-06-26	34.500	34.660	33.820	34.040	32.267	309,900
2024-06-25	34.800	34.820	34.340	34.420	32.627	400,622
2024-06-24	35.000	35.060	34.400	35.060	33.234	282,363
2024-06-21	34.800	35.180	34.500	34.880	33.063	1,561,158
2024-06-20	33.920	35.020	33.860	34.880	33.063	530,450
2024-06-19	33.640	34.000	33.320	33.900	32.134	323,170
2024-06-18	33.180	33.660	32.940	33.660	31.907	394,974
2024-06-17	32.400	32.780	32.020	32.620	30.921	429,055
2024-06-14	35.480	35.500	32.400	32.400	30.713	979,980

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3200 EUR
2026-05-11	0.7800 EUR
2025-09-16	0.3000 EUR
2025-05-14	0.7500 EUR
2024-09-18	0.2500 EUR
2024-05-14	0.6100 EUR
2023-09-20	0.2200 EUR
2023-05-22	0.5500 EUR
2022-09-22	0.1800 EUR
2022-05-20	0.4700 EUR
2021-09-23	0.1300 EUR
2021-05-25	0.4400 EUR
2019-09-24	0.1700 EUR
2019-05-29	0.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.