SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.600	22.600	22.060	22.240	19.582	306,966
2022-05-05	22.960	23.200	22.640	22.700	19.987	288,895
2022-05-04	23.260	23.340	22.500	22.720	20.005	257,620
2022-05-03	23.200	23.580	23.000	23.320	20.533	294,551
2022-05-02	22.580	23.080	21.720	23.020	20.269	330,202
2022-04-29	22.200	23.060	22.180	22.560	19.864	364,297
2022-04-28	22.240	22.340	21.740	21.940	19.318	371,123
2022-04-27	22.140	22.200	21.760	21.980	19.353	153,353
2022-04-26	22.640	22.700	22.120	22.140	19.494	128,513
2022-04-25	22.300	22.760	22.100	22.440	19.758	167,360
2022-04-22	22.180	22.580	22.140	22.500	19.811	203,304
2022-04-21	21.600	22.680	21.600	22.560	19.864	403,569
2022-04-20	21.040	21.600	21.040	21.480	18.913	301,550
2022-04-19	20.800	21.060	20.620	21.000	18.490	205,661
2022-04-14	20.580	20.860	20.580	20.840	18.349	165,412
2022-04-13	20.300	20.720	20.300	20.580	18.120	147,276
2022-04-12	20.120	20.740	20.040	20.420	17.980	167,852
2022-04-11	20.180	20.780	20.160	20.480	18.032	201,226
2022-04-08	20.040	20.420	20.020	20.200	17.786	215,095
2022-04-07	20.280	20.400	19.830	19.860	17.486	343,231
2022-04-06	20.540	20.800	19.940	20.000	17.610	451,661
2022-04-05	21.460	21.640	20.200	20.380	17.944	472,753
2022-04-04	21.580	21.620	21.300	21.420	18.860	137,146
2022-04-01	21.500	21.740	21.400	21.460	18.895	165,377
2022-03-31	21.720	21.920	21.480	21.480	18.913	183,593
2022-03-30	21.760	21.820	21.480	21.720	19.124	129,156
2022-03-29	21.360	21.900	21.280	21.820	19.212	208,171
2022-03-28	21.240	21.380	21.060	21.100	18.578	158,939
2022-03-25	21.160	21.240	20.920	21.180	18.649	285,527
2022-03-24	21.540	21.640	21.100	21.100	18.578	248,969
2022-03-23	22.020	22.200	21.540	21.580	19.001	310,534
2022-03-22	22.040	22.180	21.920	22.000	19.371	315,098
2022-03-21	21.920	22.080	21.740	21.960	19.335	212,345
2022-03-18	21.900	22.100	21.720	22.100	19.459	372,353
2022-03-17	22.000	22.160	21.720	21.920	19.300	247,296
2022-03-16	21.840	22.140	21.680	21.900	19.283	351,179
2022-03-15	20.980	21.720	20.920	21.360	18.807	355,346
2022-03-14	21.000	21.700	20.960	21.180	18.649	389,542
2022-03-11	19.920	20.960	19.600	20.600	18.138	440,182
2022-03-10	19.810	19.890	19.000	19.350	17.037	355,645
2022-03-09	19.250	19.720	19.100	19.720	17.363	484,069
2022-03-08	18.330	19.280	18.010	18.730	16.492	430,795
2022-03-07	18.500	18.820	17.610	18.610	16.386	552,262
2022-03-04	19.500	19.550	18.920	19.000	16.729	399,349
2022-03-03	20.660	20.860	19.710	19.710	17.354	206,468
2022-03-02	20.720	20.920	20.480	20.700	18.226	222,284
2022-03-01	20.980	21.240	20.660	20.780	18.297	211,043
2022-02-28	20.740	21.060	20.640	21.040	18.525	285,081
2022-02-25	20.400	21.260	20.400	21.140	18.613	252,335
2022-02-24	20.260	20.780	20.060	20.420	17.980	415,531
2022-02-23	21.240	21.620	20.840	20.960	18.455	304,687
2022-02-22	20.540	21.380	20.100	21.160	18.631	287,233
2022-02-21	21.400	21.480	20.820	20.960	18.455	194,097
2022-02-18	21.340	21.620	21.260	21.320	18.772	180,779
2022-02-17	21.520	21.600	21.240	21.340	18.790	231,243
2022-02-16	21.800	21.980	21.460	21.500	18.930	243,397
2022-02-15	21.300	22.000	21.300	21.840	19.230	668,552
2022-02-14	21.080	21.100	20.520	20.880	18.385	257,111
2022-02-11	21.100	21.500	21.040	21.440	18.878	194,669
2022-02-10	21.240	21.560	21.100	21.320	18.772	131,903

← NewerPage 20 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.