SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	29.080	29.080	28.560	28.740	26.581	173,859
2023-07-05	29.140	29.140	28.580	28.820	26.655	300,966
2023-07-04	29.720	29.720	29.240	29.320	27.118	93,812
2023-07-03	29.640	29.780	29.540	29.580	27.358	128,310
2023-06-30	29.460	29.680	29.420	29.600	27.376	225,568
2023-06-29	29.260	29.500	29.180	29.420	27.210	106,388
2023-06-28	29.160	29.500	29.080	29.320	27.118	156,169
2023-06-27	28.680	29.160	28.560	29.060	26.877	194,359
2023-06-26	28.400	28.660	28.080	28.660	26.507	152,352
2023-06-23	28.680	28.680	28.380	28.480	26.341	126,111
2023-06-22	28.720	28.860	28.560	28.800	26.637	249,597
2023-06-21	28.900	28.900	28.680	28.840	26.674	131,099
2023-06-20	28.900	29.080	28.720	28.860	26.692	174,818
2023-06-19	29.320	29.340	28.860	28.960	26.785	165,656
2023-06-16	29.200	29.460	28.780	29.360	27.155	370,279
2023-06-15	29.580	29.720	29.100	29.240	27.044	253,247
2023-06-14	29.460	29.700	29.400	29.680	27.450	278,754
2023-06-13	29.500	29.680	29.320	29.580	27.358	217,650
2023-06-12	29.520	29.580	29.260	29.400	27.192	157,004
2023-06-09	29.460	29.520	29.220	29.360	27.155	229,694
2023-06-08	29.180	29.600	29.100	29.600	27.376	305,622
2023-06-07	29.140	29.420	29.100	29.180	26.988	217,492
2023-06-06	28.800	29.120	28.700	29.120	26.933	416,222
2023-06-05	28.700	28.880	28.580	28.680	26.526	161,855
2023-06-02	28.120	28.700	27.940	28.540	26.396	225,801
2023-06-01	27.820	28.080	27.680	28.020	25.915	139,671
2023-05-31	27.500	27.960	27.320	27.740	25.656	629,135
2023-05-30	28.120	28.180	27.760	27.760	25.675	189,115
2023-05-29	28.200	28.260	28.000	28.200	26.082	43,592
2023-05-26	28.420	28.480	27.900	28.180	26.063	177,293
2023-05-25	28.300	28.520	28.140	28.360	26.230	188,912
2023-05-24	28.540	28.780	28.300	28.380	26.248	200,292
2023-05-23	28.660	28.920	28.480	28.700	26.544	223,607
2023-05-22	28.300	28.620	28.160	28.620	26.470	252,240
2023-05-19	28.780	28.880	28.620	28.860	26.183	117,771
2023-05-18	28.760	28.900	28.720	28.720	26.056	166,203
2023-05-17	28.740	28.920	28.560	28.700	26.038	181,814
2023-05-16	28.740	29.100	28.680	28.740	26.075	99,425
2023-05-15	29.160	29.440	28.700	28.780	26.111	151,190
2023-05-12	28.600	28.880	28.600	28.780	26.111	107,430
2023-05-11	28.600	28.800	28.500	28.660	26.002	156,799
2023-05-10	28.800	28.960	28.100	28.540	25.893	282,953
2023-05-09	28.340	28.800	28.240	28.740	26.075	221,318
2023-05-08	28.300	28.620	28.200	28.460	25.821	129,426
2023-05-05	28.000	28.300	27.900	28.200	25.585	97,044
2023-05-04	28.160	28.160	27.620	27.940	25.349	289,460
2023-05-03	28.160	28.380	27.840	28.280	25.657	274,083
2023-05-02	28.480	28.640	28.040	28.080	25.476	285,801
2023-04-28	27.400	28.280	27.360	28.280	25.657	460,359
2023-04-27	27.200	27.300	27.000	27.100	24.587	207,958
2023-04-26	26.960	27.300	26.620	27.300	24.768	278,036
2023-04-25	27.220	27.220	26.960	27.060	24.550	114,339
2023-04-24	27.440	27.500	27.220	27.280	24.750	148,843
2023-04-21	27.400	27.480	27.080	27.400	24.859	167,367
2023-04-20	27.400	27.480	27.260	27.400	24.859	134,398
2023-04-19	27.240	27.520	27.200	27.400	24.859	236,564
2023-04-18	27.260	27.500	27.240	27.240	24.714	198,204
2023-04-17	27.160	27.420	27.100	27.320	24.786	218,149
2023-04-14	26.960	27.120	26.780	26.960	24.460	183,702
2023-04-13	26.720	26.920	26.620	26.920	24.423	356,227

← NewerPage 15 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.