SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	28.340	28.460	27.940	28.460	26.530	119,727
2023-12-20	28.280	28.500	28.060	28.460	26.530	163,018
2023-12-19	27.920	28.240	27.920	28.200	26.288	244,798
2023-12-18	28.300	28.460	27.900	28.000	26.101	211,883
2023-12-15	28.420	28.660	28.260	28.420	26.493	306,296
2023-12-14	28.560	28.800	28.280	28.280	26.362	251,535
2023-12-13	28.440	28.560	28.100	28.220	26.306	231,564
2023-12-12	28.360	28.480	28.200	28.440	26.511	192,034
2023-12-11	28.400	28.400	28.140	28.320	26.400	147,999
2023-12-08	27.800	28.400	27.720	28.360	26.437	207,848
2023-12-07	27.660	27.860	27.520	27.800	25.915	135,272
2023-12-06	27.320	27.920	27.260	27.720	25.840	224,162
2023-12-05	27.000	27.340	27.000	27.260	25.412	133,934
2023-12-04	27.220	27.460	27.040	27.100	25.262	163,614
2023-12-01	26.980	27.440	26.960	27.260	25.412	215,801
2023-11-30	27.220	27.360	26.680	26.840	25.020	503,206
2023-11-29	26.800	27.180	26.800	27.000	25.169	129,592
2023-11-28	26.060	26.880	26.000	26.820	25.001	188,587
2023-11-27	26.320	26.440	25.880	26.040	24.274	149,108
2023-11-24	26.240	26.400	26.100	26.380	24.591	107,380
2023-11-23	26.480	26.480	26.220	26.240	24.461	103,455
2023-11-22	26.660	26.800	26.440	26.500	24.703	134,033
2023-11-21	26.580	26.860	26.500	26.660	24.852	125,281
2023-11-20	26.880	26.940	26.540	26.600	24.796	81,940
2023-11-17	26.580	26.920	26.580	26.880	25.057	139,430
2023-11-16	26.520	26.680	26.340	26.400	24.610	127,919
2023-11-15	26.460	26.580	26.280	26.540	24.740	175,507
2023-11-14	26.040	26.400	25.980	26.360	24.573	188,880
2023-11-13	26.080	26.140	25.860	26.040	24.274	131,461
2023-11-10	26.140	26.160	25.660	25.940	24.181	166,393
2023-11-09	25.840	26.300	25.760	26.240	24.461	135,761
2023-11-08	25.500	25.940	25.500	25.840	24.088	172,682
2023-11-07	25.800	25.940	25.360	25.600	23.864	193,310
2023-11-06	26.400	26.520	25.800	25.840	24.088	242,712
2023-11-03	28.000	28.000	26.000	26.540	24.740	375,810
2023-11-02	25.360	26.180	25.320	25.960	24.200	325,829
2023-11-01	24.920	25.200	24.740	25.080	23.379	171,438
2023-10-31	24.720	25.000	24.660	24.840	23.156	171,829
2023-10-30	24.480	24.740	24.440	24.640	22.969	192,426
2023-10-27	24.020	24.520	23.840	24.440	22.783	249,135
2023-10-26	24.500	24.500	24.060	24.060	22.429	297,631
2023-10-25	24.580	24.840	24.580	24.720	23.044	193,783
2023-10-24	25.260	25.260	24.660	24.660	22.988	294,266
2023-10-23	25.260	25.300	24.840	25.260	23.547	233,267
2023-10-20	25.540	25.700	25.260	25.260	23.547	172,113
2023-10-19	25.940	26.100	25.760	25.820	24.069	175,530
2023-10-18	26.560	26.800	25.960	26.100	24.330	174,618
2023-10-17	26.860	27.020	26.720	26.780	24.964	154,598
2023-10-16	26.740	27.000	26.380	26.900	25.076	152,451
2023-10-13	26.980	27.140	26.700	26.760	24.945	197,399
2023-10-12	27.280	27.400	27.020	27.020	25.188	93,142
2023-10-11	26.940	27.180	26.840	27.120	25.281	196,684
2023-10-10	26.880	27.140	26.880	27.100	25.262	268,503
2023-10-09	26.800	26.920	26.560	26.660	24.852	96,172
2023-10-06	27.000	27.100	26.760	27.000	25.169	194,460
2023-10-05	27.140	27.200	26.900	27.000	25.169	86,331
2023-10-04	27.000	27.040	26.700	26.940	25.113	142,895
2023-10-03	27.300	27.540	26.940	27.000	25.169	233,457
2023-10-02	27.540	27.740	27.120	27.380	25.523	240,525
2023-09-29	27.560	27.900	27.500	27.520	25.654	269,386

← NewerPage 13 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.