SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	35.480	35.500	32.400	32.400	30.713	979,980
2024-06-13	36.380	36.520	35.480	35.640	33.784	247,774
2024-06-12	35.700	36.600	35.460	36.400	34.504	386,770
2024-06-11	37.100	37.280	35.720	35.720	33.860	349,496
2024-06-10	36.560	37.320	34.800	37.080	35.149	418,213
2024-06-07	38.280	38.340	37.700	37.860	35.888	285,957
2024-06-06	38.600	38.600	38.280	38.400	36.400	209,173
2024-06-05	38.120	38.460	37.980	38.400	36.400	145,347
2024-06-04	38.000	38.180	37.780	37.900	35.926	196,616
2024-06-03	38.340	38.400	37.760	38.060	36.078	275,195
2024-05-31	37.660	37.940	37.480	37.940	35.964	560,103
2024-05-30	37.000	37.840	36.900	37.660	35.699	177,688
2024-05-29	37.420	37.440	37.080	37.120	35.187	135,441
2024-05-28	37.220	37.500	37.160	37.420	35.471	181,398
2024-05-27	37.340	37.480	37.020	37.220	35.282	114,358
2024-05-24	36.560	37.580	36.400	37.340	35.395	332,865
2024-05-23	36.900	36.980	36.700	36.840	34.921	133,126
2024-05-22	37.140	37.140	36.680	36.860	34.940	125,563
2024-05-21	36.960	37.080	36.660	37.080	35.149	118,439
2024-05-20	37.000	37.220	36.880	36.960	35.035	94,905
2024-05-17	36.340	37.000	36.060	37.000	35.073	255,664
2024-05-16	36.240	36.400	35.720	36.020	34.144	151,365
2024-05-15	36.280	36.580	35.860	36.220	34.334	187,576
2024-05-14	36.360	36.600	36.060	36.160	34.277	210,991
2024-05-13	36.880	36.940	36.480	36.760	34.267	201,209
2024-05-10	36.380	36.760	36.280	36.760	34.267	131,286
2024-05-09	36.100	36.480	36.040	36.380	33.913	119,250
2024-05-08	35.600	36.200	35.540	36.140	33.689	186,849
2024-05-07	35.080	35.620	34.940	35.620	33.205	184,700
2024-05-06	35.000	35.080	34.740	34.900	32.533	84,429
2024-05-03	34.500	35.060	34.460	34.960	32.589	210,235
2024-05-02	34.100	34.560	34.100	34.440	32.105	177,998
2024-04-30	34.340	34.520	33.660	34.180	31.862	196,252
2024-04-29	34.280	34.860	34.160	34.340	32.011	194,741
2024-04-26	34.420	34.500	33.860	34.160	31.844	223,153
2024-04-25	35.000	35.000	33.320	34.200	31.881	277,524
2024-04-24	33.880	34.100	33.660	34.000	31.694	272,692
2024-04-23	33.700	33.740	33.320	33.580	31.303	147,003
2024-04-22	33.920	34.020	33.420	33.560	31.284	194,683
2024-04-19	33.660	33.980	33.440	33.760	31.471	115,527
2024-04-18	33.580	34.140	33.500	33.980	31.676	143,175
2024-04-17	33.560	33.960	33.420	33.420	31.154	128,826
2024-04-16	33.360	33.580	33.040	33.580	31.303	209,592
2024-04-15	33.700	34.080	33.620	33.720	31.433	135,573
2024-04-12	34.040	34.160	33.440	33.580	31.303	91,171
2024-04-11	33.980	34.000	33.460	33.780	31.489	111,172
2024-04-10	33.880	34.060	33.400	34.000	31.694	198,371
2024-04-09	34.300	34.300	33.680	33.680	31.396	119,701
2024-04-08	34.060	34.560	33.960	34.360	32.030	152,033
2024-04-05	33.900	34.080	33.460	34.060	31.750	351,169
2024-04-04	35.400	35.420	34.160	34.220	31.900	321,517
2024-04-03	34.880	35.360	34.740	35.360	32.962	256,605
2024-04-02	34.540	35.240	34.540	34.840	32.478	235,459
2024-03-28	34.720	35.100	34.520	34.820	32.459	186,455
2024-03-27	34.940	34.980	34.480	34.660	32.310	142,897
2024-03-26	34.480	34.860	34.440	34.860	32.496	289,716
2024-03-25	34.700	34.740	34.440	34.460	32.123	195,957
2024-03-22	34.600	35.000	34.520	34.620	32.272	182,542
2024-03-21	34.840	34.840	34.040	34.620	32.272	208,177
2024-03-20	34.480	34.680	34.300	34.580	32.235	194,250

← NewerPage 11 of 22 · 1,282 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.