SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	22.820	22.940	22.500	22.820	20.704	232,238
2022-10-20	22.980	23.240	22.860	22.960	20.831	136,647
2022-10-19	23.200	23.260	22.960	23.040	20.903	191,207
2022-10-18	23.160	23.260	22.940	23.100	20.958	184,264
2022-10-17	22.460	23.040	22.460	23.000	20.867	212,314
2022-10-14	22.820	23.200	22.280	22.440	20.359	302,084
2022-10-13	22.120	22.780	22.060	22.660	20.558	282,979
2022-10-12	22.280	22.440	22.140	22.200	20.141	490,733
2022-10-11	22.000	22.380	21.820	22.360	20.286	196,418
2022-10-10	21.900	22.280	21.340	22.160	20.105	208,591
2022-10-07	22.160	22.240	21.980	22.200	20.141	239,218
2022-10-06	22.160	22.380	22.160	22.260	20.196	167,536
2022-10-05	22.140	22.260	21.980	22.080	20.032	160,788
2022-10-04	22.000	22.400	21.900	22.160	20.105	305,346
2022-10-03	21.320	21.680	21.220	21.680	19.669	208,153
2022-09-30	21.180	21.720	21.180	21.580	19.579	303,763
2022-09-29	20.800	21.100	20.640	21.060	19.107	278,170
2022-09-28	21.000	21.200	20.620	20.800	18.871	360,212
2022-09-27	21.780	21.960	21.240	21.240	19.270	251,648
2022-09-26	21.380	21.820	21.260	21.560	19.560	126,461
2022-09-23	22.320	22.340	21.360	21.540	19.542	230,015
2022-09-22	21.820	22.420	21.680	22.260	20.196	211,117
2022-09-21	22.080	22.460	22.020	22.440	20.196	249,462
2022-09-20	22.840	22.880	22.120	22.200	19.980	163,298
2022-09-19	22.660	22.880	22.040	22.880	20.592	186,538
2022-09-16	22.660	22.780	22.100	22.700	20.430	340,021
2022-09-15	22.900	23.040	22.700	22.920	20.628	116,540
2022-09-14	22.880	23.040	22.620	22.920	20.628	241,577
2022-09-13	23.100	23.440	22.840	22.960	20.664	268,005
2022-09-12	22.780	23.300	22.780	23.060	20.754	228,293
2022-09-09	21.860	22.740	21.860	22.680	20.412	338,122
2022-09-08	21.960	22.080	21.600	21.940	19.746	338,013
2022-09-07	21.340	21.840	21.280	21.840	19.656	152,577
2022-09-06	21.580	21.800	21.300	21.520	19.368	140,341
2022-09-05	21.360	21.700	20.300	21.640	19.476	224,079
2022-09-02	21.680	22.140	21.440	22.120	19.908	197,836
2022-09-01	21.620	21.620	21.240	21.500	19.350	175,176
2022-08-31	22.180	22.220	21.760	21.760	19.584	174,116
2022-08-30	22.000	22.300	21.900	22.000	19.800	195,794
2022-08-29	21.920	21.980	21.620	21.980	19.782	138,602
2022-08-26	22.540	22.620	22.120	22.180	19.962	119,600
2022-08-25	22.720	22.820	22.380	22.460	20.214	158,669
2022-08-24	22.060	22.580	21.900	22.540	20.286	250,322
2022-08-23	22.120	22.360	21.900	22.080	19.872	208,479
2022-08-22	22.520	22.580	22.220	22.340	20.106	227,212
2022-08-19	22.680	22.740	22.520	22.740	20.466	149,658
2022-08-18	22.640	22.760	22.560	22.720	20.448	176,124
2022-08-17	23.000	23.040	22.560	22.720	20.448	161,096
2022-08-16	22.940	23.040	22.780	22.920	20.628	250,777
2022-08-15	23.220	23.220	22.880	22.940	20.646	157,119
2022-08-12	23.240	23.360	22.980	23.100	20.790	133,479
2022-08-11	23.240	23.360	23.140	23.160	20.844	129,278
2022-08-10	22.860	23.300	22.540	23.140	20.826	176,909
2022-08-09	23.080	23.160	22.640	22.800	20.520	218,249
2022-08-08	23.160	23.180	22.940	23.060	20.754	188,074
2022-08-05	23.520	23.520	22.920	23.040	20.736	147,776
2022-08-04	23.380	23.620	23.320	23.520	21.168	159,967
2022-08-03	23.100	23.540	23.020	23.400	21.060	221,092
2022-08-02	23.440	23.500	22.840	23.160	20.844	289,884
2022-08-01	23.340	23.620	23.300	23.520	21.168	255,306

← NewerPage 18 of 22 · 1,285 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.