Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SPIE.PA stock page

SPIE SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-1226.84026.94026.54026.70024.224119,025
2023-04-1126.88026.96026.68026.76024.278211,855
2023-04-0626.38026.66026.38026.48024.024171,607
2023-04-0526.60026.68026.28026.42023.970209,870
2023-04-0426.74026.94026.62026.62024.151221,766
2023-04-0326.70026.70026.38026.62024.151117,918
2023-03-3126.90026.90026.64026.74024.260282,599
2023-03-3026.50026.80026.46026.80024.314239,805
2023-03-2926.00026.28025.94026.16023.734120,801
2023-03-2826.18026.18025.78025.92023.516204,954
2023-03-2725.74026.02025.44025.96023.552186,727
2023-03-2426.20026.20025.10025.38023.026223,557
2023-03-2326.50026.50026.22026.38023.933186,943
2023-03-2226.54026.64026.22026.56024.097158,351
2023-03-2126.04026.56025.90026.46024.006209,094
2023-03-2025.06025.82024.68025.78023.389249,572
2023-03-1725.68025.90025.18025.30022.954776,997
2023-03-1625.54025.78025.10025.64023.262286,961
2023-03-1526.20026.20025.34025.42023.062270,188
2023-03-1425.84026.32025.74026.18023.752229,292
2023-03-1326.76026.82025.74025.84023.443492,574
2023-03-1026.08026.82025.20026.52024.060340,293
2023-03-0926.42026.64026.20026.50024.042209,788
2023-03-0826.50026.52026.26026.48024.024209,081
2023-03-0726.40026.82026.36026.56024.097241,329
2023-03-0626.74026.82026.50026.52024.060134,921
2023-03-0326.56026.80026.50026.68024.206138,061
2023-03-0226.00026.42025.92026.38023.933157,816
2023-03-0125.94026.14025.94026.02023.607177,793
2023-02-2826.20026.20025.94025.98023.571274,450
2023-02-2726.06026.38026.02026.26023.825111,024
2023-02-2426.14026.36025.90025.90023.498209,972
2023-02-2326.18026.28026.04026.04023.625128,396
2023-02-2225.80026.20025.66026.18023.752175,010
2023-02-2126.00026.06025.86025.92023.516132,740
2023-02-2026.20026.24025.82026.06023.643169,439
2023-02-1725.98026.24025.78026.20023.770174,071
2023-02-1626.46026.52026.06026.10023.679181,846
2023-02-1526.20026.46026.02026.38023.933122,805
2023-02-1426.04026.22025.96026.14023.716199,089
2023-02-1325.72026.04025.70025.96023.55296,320
2023-02-1025.90025.98025.50025.66023.280254,286
2023-02-0925.78026.38025.76025.96023.552294,632
2023-02-0825.56025.86025.50025.76023.371237,776
2023-02-0725.44025.48025.28025.42023.062137,096
2023-02-0625.76025.88025.44025.46023.099197,694
2023-02-0325.74025.94025.48025.94023.534148,875
2023-02-0225.58025.88025.40025.86023.462294,453
2023-02-0125.10025.50025.10025.50023.135250,450
2023-01-3125.16025.20024.92025.04022.718262,105
2023-01-3025.16025.16024.94025.14022.808193,107
2023-01-2724.90025.28024.84025.28022.935157,944
2023-01-2624.94025.08024.60024.94022.627272,813
2023-01-2525.30025.38024.66024.82022.518419,350
2023-01-2425.34025.42025.12025.24022.899221,452
2023-01-2325.28025.44024.98025.32022.972107,667
2023-01-2025.06025.26024.94025.16022.827173,194
2023-01-1925.16025.20024.88025.04022.718148,372
2023-01-1825.20025.56025.16025.26022.917182,533
2023-01-1725.00025.20024.86025.20022.863139,417
← NewerPage 16 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.3200 EUR
2026-05-110.7800 EUR
2025-09-160.3000 EUR
2025-05-140.7500 EUR
2024-09-180.2500 EUR
2024-05-140.6100 EUR
2023-09-200.2200 EUR
2023-05-220.5500 EUR
2022-09-220.1800 EUR
2022-05-200.4700 EUR
2021-09-230.1300 EUR
2021-05-250.4400 EUR
2019-09-240.1700 EUR
2019-05-290.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.