SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	35.000	35.040	34.560	34.680	32.328	292,384
2024-03-18	35.000	35.100	34.580	35.020	32.645	343,581
2024-03-15	35.040	35.380	34.940	34.940	32.571	723,846
2024-03-14	35.420	35.420	35.020	35.160	32.776	400,993
2024-03-13	34.900	35.140	34.500	35.000	32.627	473,043
2024-03-12	34.040	34.720	33.860	34.720	32.366	383,683
2024-03-11	33.000	33.900	31.400	33.820	31.527	523,956
2024-03-08	32.800	33.040	32.600	33.040	30.800	206,976
2024-03-07	31.500	33.400	31.480	32.760	30.539	404,734
2024-03-06	31.080	31.100	30.800	30.800	28.711	346,509
2024-03-05	31.200	31.280	30.780	31.080	28.972	121,628
2024-03-04	30.900	31.180	30.740	31.180	29.066	131,017
2024-03-01	30.840	30.920	30.480	30.800	28.711	140,326
2024-02-29	30.740	30.980	30.640	30.780	28.693	423,037
2024-02-28	31.080	31.080	30.720	30.740	28.656	134,857
2024-02-27	30.860	31.080	30.800	31.020	28.917	113,093
2024-02-26	31.120	31.240	30.640	30.840	28.749	135,684
2024-02-23	31.440	31.440	31.120	31.160	29.047	133,579
2024-02-22	31.800	32.000	31.220	31.320	29.196	253,098
2024-02-21	30.660	31.280	30.660	31.280	29.159	149,311
2024-02-20	30.760	30.780	30.320	30.660	28.581	163,943
2024-02-19	31.080	31.080	30.540	30.760	28.674	91,438
2024-02-16	31.200	31.360	30.920	31.120	29.010	120,173
2024-02-15	30.800	31.040	30.800	30.940	28.842	104,615
2024-02-14	30.420	30.720	30.400	30.700	28.618	102,876
2024-02-13	30.480	30.540	30.120	30.420	28.357	126,538
2024-02-12	30.540	30.720	30.400	30.580	28.506	113,343
2024-02-09	30.400	30.600	30.360	30.420	28.357	85,243
2024-02-08	30.360	30.720	30.360	30.440	28.376	95,319
2024-02-07	30.420	30.680	30.280	30.300	28.245	143,860
2024-02-06	30.520	30.520	30.100	30.360	28.301	179,871
2024-02-05	30.440	30.640	30.020	30.160	28.115	213,072
2024-02-02	31.000	31.100	30.440	30.500	28.432	211,065
2024-02-01	30.700	30.860	30.660	30.840	28.749	263,187
2024-01-31	30.580	30.780	30.560	30.700	28.618	248,875
2024-01-30	30.360	30.640	30.260	30.580	28.506	134,235
2024-01-29	30.740	30.760	29.880	30.280	28.227	193,966
2024-01-26	30.500	30.940	30.400	30.840	28.749	205,484
2024-01-25	30.180	30.480	30.040	30.480	28.413	166,950
2024-01-24	30.020	30.200	29.840	30.160	28.115	341,780
2024-01-23	30.160	30.300	29.860	29.860	27.835	212,084
2024-01-22	29.900	30.120	29.720	29.940	27.910	144,788
2024-01-19	29.580	29.800	29.500	29.700	27.686	157,805
2024-01-18	28.780	29.500	28.680	29.460	27.462	249,662
2024-01-17	28.740	28.920	28.400	28.760	26.810	213,894
2024-01-16	29.220	29.420	28.920	28.960	26.996	227,381
2024-01-15	29.400	29.500	29.120	29.320	27.332	159,115
2024-01-12	28.480	29.600	28.420	29.440	27.444	276,957
2024-01-11	28.220	28.700	28.180	28.260	26.344	112,107
2024-01-10	28.060	28.280	27.960	28.080	26.176	263,620
2024-01-09	28.040	28.280	27.820	28.140	26.232	146,140
2024-01-08	27.800	28.080	27.640	28.060	26.157	98,686
2024-01-05	27.900	28.020	27.560	27.880	25.989	88,375
2024-01-04	27.520	28.060	27.520	28.000	26.101	136,997
2024-01-03	28.080	28.140	27.320	27.460	25.598	188,817
2024-01-02	28.420	28.540	28.180	28.180	26.269	118,004
2023-12-29	28.300	28.560	28.280	28.300	26.381	82,621
2023-12-28	28.460	28.500	28.260	28.320	26.400	135,734
2023-12-27	28.500	28.600	28.340	28.420	26.493	157,329
2023-12-22	28.460	28.480	28.140	28.440	26.511	110,474

← NewerPage 12 of 22 · 1,285 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.