SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.000	48.740	48.000	48.380	48.025	253,295
2026-07-23	48.600	48.660	47.940	48.140	47.786	418,554
2026-07-22	48.660	49.460	48.380	48.620	48.263	359,244
2026-07-21	48.440	49.300	48.020	48.800	48.442	339,179
2026-07-20	47.960	49.300	47.820	48.520	48.164	398,778
2026-07-17	47.100	47.780	47.000	47.700	47.350	272,219
2026-07-16	48.540	48.540	46.820	47.580	47.231	261,114
2026-07-15	47.700	48.600	47.380	48.600	48.243	255,522
2026-07-14	47.380	47.900	46.600	47.900	47.548	327,298
2026-07-13	47.600	47.740	47.060	47.700	47.350	209,825
2026-07-10	48.700	49.000	47.880	48.060	47.707	295,419
2026-07-09	49.780	49.820	48.620	48.620	48.263	306,332
2026-07-08	50.650	50.700	49.040	49.340	48.978	445,154
2026-07-07	52.650	53.100	51.050	51.150	50.774	367,090
2026-07-06	52.750	53.450	52.500	52.550	52.164	569,537
2026-07-03	50.450	53.250	50.450	52.750	52.363	571,457
2026-07-02	49.900	50.550	49.460	50.000	49.633	507,391
2026-07-01	50.800	50.800	49.740	50.050	49.682	302,343
2026-06-30	50.500	50.850	50.050	50.400	50.030	376,446
2026-06-29	51.150	51.200	50.050	50.050	49.682	280,202
2026-06-26	51.450	51.750	50.700	51.200	50.824	254,102
2026-06-25	50.750	52.350	50.550	51.750	51.370	480,487
2026-06-24	50.550	50.700	49.560	50.550	50.179	242,408
2026-06-23	50.400	51.300	50.300	50.600	50.228	364,174
2026-06-22	49.600	51.100	49.140	51.100	50.725	577,411
2026-06-19	50.550	50.700	49.360	49.640	49.275	876,524
2026-06-18	50.200	50.450	49.700	50.450	50.079	443,725
2026-06-17	49.920	50.500	49.820	50.300	49.931	260,083
2026-06-16	50.000	50.450	49.540	49.920	49.553	255,142
2026-06-15	49.800	50.350	49.460	49.900	49.533	271,786
2026-06-12	48.920	49.480	48.640	48.940	48.581	320,551
2026-06-11	47.480	48.160	47.300	48.120	47.767	297,265
2026-06-10	47.380	47.920	46.800	47.440	47.092	244,102
2026-06-09	47.720	48.660	47.320	47.320	46.972	340,892
2026-06-08	47.520	48.200	47.200	47.820	47.469	290,802
2026-06-05	48.720	49.280	48.340	48.340	47.985	256,333
2026-06-04	48.700	49.120	48.460	48.700	48.342	269,674
2026-06-03	48.860	49.620	48.540	48.680	48.322	259,223
2026-06-02	49.720	49.920	48.880	49.300	48.938	323,484
2026-06-01	48.900	49.920	48.600	49.320	48.958	393,768
2026-05-29	48.880	49.460	48.840	48.900	48.541	851,283
2026-05-28	48.840	49.400	48.660	48.940	48.581	363,935
2026-05-27	49.000	49.760	48.820	48.980	48.620	244,361
2026-05-26	49.420	49.920	48.940	49.000	48.640	172,646
2026-05-25	49.300	50.100	49.200	49.460	49.097	133,960
2026-05-22	48.000	49.040	47.900	48.480	48.124	283,002
2026-05-21	48.000	48.400	46.860	47.480	47.131	314,043
2026-05-20	46.300	48.660	46.200	48.000	47.647	385,451
2026-05-19	47.420	47.900	46.260	46.560	46.218	236,489
2026-05-18	47.320	47.900	46.920	47.520	47.171	144,147
2026-05-15	48.040	48.420	47.660	47.880	47.528	169,491
2026-05-14	48.840	48.840	48.400	48.480	48.124	148,429
2026-05-13	49.260	49.280	48.160	48.480	48.124	195,390
2026-05-12	49.360	49.400	48.720	48.780	48.422	241,571
2026-05-11	49.260	49.700	48.980	49.700	49.335	429,944
2026-05-08	50.550	50.800	50.100	50.100	48.958	221,677
2026-05-07	51.800	51.900	50.250	50.800	49.642	345,465
2026-05-06	50.600	52.350	50.450	51.750	50.570	361,087
2026-05-05	48.960	50.250	48.960	49.880	48.743	306,506
2026-05-04	49.300	49.680	48.580	48.720	47.609	205,761

← NewerPage 2 of 22 · 1,283 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.