SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	24.780	24.980	24.580	24.960	22.645	204,057
2023-01-13	24.920	25.000	24.560	24.660	22.373	285,597
2023-01-12	24.800	24.940	24.500	24.860	22.554	356,424
2023-01-11	24.960	25.060	24.420	24.580	22.300	531,677
2023-01-10	24.000	24.560	22.800	24.560	22.282	846,324
2023-01-09	25.100	25.500	24.920	25.180	22.845	344,433
2023-01-06	24.820	25.060	24.660	25.000	22.681	181,558
2023-01-05	25.000	25.100	24.640	24.720	22.427	170,316
2023-01-04	24.860	25.200	24.780	25.080	22.754	321,631
2023-01-03	24.580	24.840	24.480	24.820	22.518	162,224
2023-01-02	24.540	24.600	24.420	24.580	22.300	95,016
2022-12-30	24.620	24.720	24.320	24.360	22.101	68,897
2022-12-29	24.560	24.800	24.400	24.740	22.446	105,554
2022-12-28	24.800	24.840	24.560	24.620	22.337	149,920
2022-12-27	24.660	24.820	24.600	24.720	22.427	121,254
2022-12-23	24.520	24.740	24.260	24.600	22.319	138,119
2022-12-22	24.600	24.880	24.560	24.560	22.282	131,289
2022-12-21	24.400	24.800	24.100	24.700	22.409	149,546
2022-12-20	24.160	24.420	23.960	24.400	22.137	237,061
2022-12-19	23.920	24.200	23.920	24.160	21.919	245,571
2022-12-16	24.020	24.100	23.480	23.880	21.665	309,249
2022-12-15	24.220	24.360	24.000	24.020	21.792	246,444
2022-12-14	24.120	24.380	23.840	24.380	22.119	207,066
2022-12-13	24.240	24.620	24.140	24.200	21.956	267,768
2022-12-12	24.220	24.320	24.000	24.280	22.028	186,528
2022-12-09	24.120	24.340	23.940	24.220	21.974	231,095
2022-12-08	23.960	24.280	23.860	24.120	21.883	144,169
2022-12-07	23.800	24.160	23.780	23.960	21.738	204,951
2022-12-06	23.800	24.180	23.680	23.960	21.738	178,186
2022-12-05	23.900	24.060	23.760	23.760	21.556	131,622
2022-12-02	23.900	23.980	23.680	23.900	21.683	165,533
2022-12-01	23.780	24.020	23.580	23.880	21.665	286,149
2022-11-30	23.720	23.880	23.580	23.600	21.411	438,204
2022-11-29	23.600	23.960	23.420	23.780	21.575	235,111
2022-11-28	23.700	23.820	23.600	23.620	21.429	176,329
2022-11-25	23.640	23.840	23.560	23.840	21.629	112,952
2022-11-24	23.640	23.840	23.600	23.720	21.520	97,258
2022-11-23	23.480	23.740	23.380	23.560	21.375	171,994
2022-11-22	23.440	23.520	23.300	23.520	21.339	214,152
2022-11-21	23.240	23.560	23.240	23.400	21.230	163,646
2022-11-18	22.860	23.460	22.800	23.320	21.157	271,072
2022-11-17	22.820	23.000	22.600	22.760	20.649	144,644
2022-11-16	22.920	23.000	22.560	22.780	20.667	185,968
2022-11-15	22.920	23.040	22.740	22.920	20.794	276,724
2022-11-14	23.800	23.920	22.680	22.840	20.722	385,278
2022-11-11	24.420	24.420	23.700	23.880	21.665	171,458
2022-11-10	23.400	24.400	23.200	24.260	22.010	401,827
2022-11-09	23.540	23.700	23.180	23.520	21.339	162,711
2022-11-08	23.600	23.940	23.440	23.600	21.411	268,651
2022-11-07	23.360	23.760	23.120	23.600	21.411	269,675
2022-11-04	24.060	24.440	23.120	23.600	21.411	366,612
2022-11-03	22.880	23.880	22.800	23.540	21.357	379,937
2022-11-02	23.400	23.560	23.020	23.140	20.994	317,080
2022-11-01	24.040	24.040	23.400	23.600	21.411	231,264
2022-10-31	24.180	24.180	23.580	23.680	21.484	348,545
2022-10-28	23.980	24.360	23.940	24.120	21.883	176,099
2022-10-27	24.300	24.480	23.800	24.060	21.829	298,208
2022-10-26	23.640	24.340	23.640	24.260	22.010	241,335
2022-10-25	23.380	23.700	23.240	23.640	21.448	164,566
2022-10-24	23.000	23.540	22.800	23.320	21.157	165,996

← NewerPage 17 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.