SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.980	23.680	22.940	23.400	21.060	283,438
2022-07-28	22.220	22.820	22.220	22.820	20.538	265,507
2022-07-27	22.500	22.520	22.100	22.300	20.070	261,444
2022-07-26	22.700	22.820	22.320	22.520	20.268	256,588
2022-07-25	22.200	22.780	22.180	22.680	20.412	140,833
2022-07-22	22.380	22.480	22.300	22.420	20.178	205,345
2022-07-21	22.340	22.660	22.160	22.460	20.214	175,175
2022-07-20	22.760	22.760	22.320	22.320	20.088	143,950
2022-07-19	22.300	22.800	21.920	22.660	20.394	193,104
2022-07-18	22.420	22.840	22.260	22.440	20.196	130,887
2022-07-15	21.800	22.340	21.760	22.260	20.034	173,681
2022-07-14	21.980	22.120	21.560	21.760	19.584	162,762
2022-07-13	21.840	22.180	21.700	21.980	19.782	204,762
2022-07-12	21.320	21.820	21.180	21.820	19.638	220,343
2022-07-11	21.120	21.500	21.060	21.340	19.206	138,680
2022-07-08	21.020	21.600	20.840	21.440	19.296	212,793
2022-07-07	21.060	21.200	20.980	20.980	18.882	152,711
2022-07-06	20.540	20.940	20.300	20.840	18.756	161,973
2022-07-05	20.880	20.920	20.060	20.340	18.306	234,205
2022-07-04	20.820	20.980	20.680	20.760	18.684	121,329
2022-07-01	20.520	20.960	20.440	20.720	18.648	226,342
2022-06-30	20.500	20.800	20.260	20.700	18.630	368,665
2022-06-29	21.220	21.300	20.920	21.260	19.134	133,568
2022-06-28	21.340	21.560	21.320	21.480	19.332	202,765
2022-06-27	21.360	21.540	21.080	21.180	19.062	238,912
2022-06-24	20.960	21.260	20.780	21.260	19.134	159,580
2022-06-23	21.000	21.280	20.880	20.880	18.792	322,305
2022-06-22	21.000	21.200	20.740	21.080	18.972	204,930
2022-06-21	20.900	21.400	20.900	21.100	18.990	223,130
2022-06-20	20.840	20.940	20.480	20.760	18.684	168,383
2022-06-17	20.120	21.060	19.970	20.880	18.792	663,054
2022-06-16	21.000	21.000	20.000	20.100	18.090	239,842
2022-06-15	20.720	20.900	20.600	20.780	18.702	302,841
2022-06-14	21.020	21.140	20.440	20.580	18.522	150,928
2022-06-13	21.480	21.500	20.860	20.960	18.864	275,418
2022-06-10	22.140	22.180	21.780	21.800	19.620	222,385
2022-06-09	22.020	22.600	21.860	22.200	19.980	208,651
2022-06-08	22.400	22.420	21.780	21.880	19.692	210,913
2022-06-07	22.140	22.360	22.080	22.360	20.124	142,486
2022-06-06	22.400	22.400	22.240	22.300	20.070	90,408
2022-06-03	22.280	22.300	22.060	22.180	19.962	55,738
2022-06-02	22.120	22.200	21.960	22.160	19.944	109,243
2022-06-01	22.680	22.740	21.940	22.000	19.800	231,551
2022-05-31	22.940	22.960	22.640	22.640	20.376	236,925
2022-05-30	22.940	23.080	22.860	23.040	20.736	190,713
2022-05-27	22.520	22.960	22.520	22.920	20.628	163,250
2022-05-26	21.980	22.700	21.880	22.540	20.286	239,137
2022-05-25	22.020	22.060	21.640	21.920	19.728	124,869
2022-05-24	21.600	22.260	21.600	21.840	19.656	300,384
2022-05-23	21.800	22.000	21.440	21.740	19.566	143,985
2022-05-20	21.360	21.780	21.360	21.600	19.440	168,916
2022-05-19	21.840	21.880	21.420	21.700	19.107	317,495
2022-05-18	22.260	22.260	21.860	21.980	19.353	250,353
2022-05-17	22.200	22.280	21.960	22.200	19.547	187,234
2022-05-16	22.060	22.220	21.740	21.960	19.335	161,009
2022-05-13	21.740	22.120	21.500	22.120	19.476	272,482
2022-05-12	21.460	21.740	21.120	21.600	19.019	246,660
2022-05-11	21.900	22.040	21.700	21.980	19.353	198,546
2022-05-10	21.780	21.940	21.660	21.800	19.195	251,935
2022-05-09	22.220	22.320	21.680	21.680	19.089	206,052

← NewerPage 19 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.