SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	27.200	27.460	27.040	27.440	25.579	135,035
2023-09-27	26.840	27.260	26.800	27.200	25.356	294,255
2023-09-26	26.740	27.100	26.620	26.900	25.076	270,545
2023-09-25	27.140	27.220	26.760	26.860	25.039	148,204
2023-09-22	27.220	27.340	26.920	27.240	25.393	127,210
2023-09-21	28.000	28.000	27.060	27.360	25.505	246,234
2023-09-20	27.740	28.300	27.740	28.120	26.213	236,046
2023-09-19	27.700	28.060	27.600	28.060	25.952	168,962
2023-09-18	28.320	28.340	27.660	27.820	25.730	155,578
2023-09-15	28.420	28.580	28.000	28.180	26.063	506,396
2023-09-14	27.920	28.340	27.820	28.260	26.137	272,412
2023-09-13	27.500	27.780	27.460	27.760	25.675	177,248
2023-09-12	28.000	28.000	27.520	27.560	25.490	167,341
2023-09-11	27.720	27.960	27.600	27.800	25.712	165,984
2023-09-08	27.460	27.880	27.280	27.740	25.656	224,316
2023-09-07	27.420	27.500	27.160	27.360	25.305	187,280
2023-09-06	27.400	27.500	27.080	27.480	25.416	174,809
2023-09-05	27.560	27.960	27.280	27.480	25.416	194,710
2023-09-04	27.700	28.360	27.580	27.680	25.601	224,561
2023-09-01	27.720	28.220	27.560	27.780	25.693	285,453
2023-08-31	27.580	27.860	27.460	27.660	25.582	253,870
2023-08-30	27.480	27.640	27.220	27.580	25.508	252,491
2023-08-29	27.160	27.440	26.940	27.340	25.286	111,159
2023-08-28	27.060	27.140	26.780	26.980	24.953	89,726
2023-08-25	26.700	27.180	26.680	26.880	24.861	110,543
2023-08-24	26.740	26.900	26.440	26.800	24.787	248,018
2023-08-23	26.900	26.960	26.600	26.640	24.639	383,628
2023-08-22	26.620	26.760	26.500	26.740	24.731	207,180
2023-08-21	26.400	26.680	26.260	26.500	24.509	194,340
2023-08-18	26.700	26.700	26.220	26.260	24.287	244,743
2023-08-17	27.200	27.200	26.700	26.720	24.713	157,571
2023-08-16	27.180	27.180	26.960	27.040	25.009	176,987
2023-08-15	27.680	27.680	27.060	27.180	25.138	134,240
2023-08-14	27.400	27.540	27.260	27.540	25.471	126,923
2023-08-11	27.720	27.740	27.360	27.460	25.397	96,704
2023-08-10	28.000	28.040	27.700	27.800	25.712	97,764
2023-08-09	27.760	27.980	27.720	27.860	25.767	172,775
2023-08-08	27.600	27.740	27.440	27.740	25.656	142,909
2023-08-07	27.380	27.600	27.120	27.500	25.434	121,152
2023-08-04	27.580	27.660	27.300	27.320	25.268	181,714
2023-08-03	27.580	27.780	27.400	27.440	25.379	245,478
2023-08-02	27.460	27.920	27.400	27.620	25.545	285,288
2023-08-01	27.200	27.760	27.100	27.760	25.675	329,910
2023-07-31	27.580	27.580	27.280	27.280	25.231	249,880
2023-07-28	27.960	28.020	27.120	27.640	25.564	275,655
2023-07-27	28.000	28.200	27.100	27.840	25.749	463,898
2023-07-26	28.800	28.900	28.300	28.340	26.211	218,750
2023-07-25	28.680	28.980	28.540	28.800	26.637	164,025
2023-07-24	28.360	28.860	28.360	28.740	26.581	156,148
2023-07-21	28.260	28.620	28.240	28.440	26.304	188,949
2023-07-20	27.860	28.640	27.820	28.300	26.174	309,409
2023-07-19	29.000	29.100	27.860	27.860	25.767	521,121
2023-07-18	28.700	29.000	28.700	28.900	26.729	186,951
2023-07-17	29.500	29.580	28.640	28.800	26.637	295,989
2023-07-14	29.700	29.720	29.460	29.560	27.340	166,738
2023-07-13	29.560	29.880	29.560	29.660	27.432	129,584
2023-07-12	28.840	29.760	28.840	29.580	27.358	265,057
2023-07-11	28.800	28.960	28.720	28.820	26.655	110,403
2023-07-10	28.700	28.880	28.640	28.760	26.600	217,517
2023-07-07	28.740	28.960	28.440	28.840	26.674	142,518

← NewerPage 14 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.