SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.820	21.380	20.820	21.120	18.596	215,967
2022-02-08	20.580	21.020	20.580	20.780	18.297	294,007
2022-02-07	20.240	20.660	20.100	20.500	18.050	276,158
2022-02-04	20.700	20.740	19.900	20.100	17.698	423,440
2022-02-03	21.080	21.140	20.580	20.660	18.191	275,218
2022-02-02	20.940	21.080	20.840	21.060	18.543	157,526
2022-02-01	20.480	20.980	20.480	20.760	18.279	252,652
2022-01-31	20.580	20.640	20.060	20.440	17.997	231,892
2022-01-28	20.320	20.380	19.940	20.260	17.839	212,864
2022-01-27	19.790	20.360	19.640	20.300	17.874	372,441
2022-01-26	20.260	20.440	20.020	20.020	17.627	279,111
2022-01-25	20.600	20.740	20.040	20.180	17.768	510,397
2022-01-24	20.840	20.840	20.240	20.400	17.962	461,256
2022-01-21	21.260	21.260	20.820	21.000	18.490	327,005
2022-01-20	21.720	21.760	21.420	21.480	18.913	264,455
2022-01-19	21.620	21.880	21.580	21.720	19.124	176,926
2022-01-18	21.900	21.960	21.700	21.760	19.159	238,779
2022-01-17	22.260	22.260	21.740	21.980	19.353	388,398
2022-01-14	22.640	22.640	22.020	22.200	19.547	345,449
2022-01-13	22.960	23.020	22.620	22.780	20.057	314,519
2022-01-12	23.040	23.200	22.860	22.980	20.234	346,706
2022-01-11	23.180	23.320	22.900	22.920	20.181	138,164
2022-01-10	23.360	23.460	22.940	23.020	20.269	1,157,005
2022-01-07	23.420	23.520	23.060	23.300	20.515	434,729
2022-01-06	23.160	23.620	23.120	23.440	20.639	195,775
2022-01-05	23.400	23.540	23.360	23.500	20.691	154,466
2022-01-04	23.240	23.540	23.240	23.400	20.603	209,552
2022-01-03	22.800	23.240	22.760	23.180	20.410	143,305
2021-12-31	22.900	22.900	22.600	22.720	20.005	29,191
2021-12-30	22.900	22.960	22.820	22.840	20.110	95,879
2021-12-29	22.760	22.980	22.760	22.940	20.198	111,647
2021-12-28	22.720	22.740	22.520	22.740	20.022	105,551
2021-12-27	22.460	22.760	22.460	22.760	20.040	98,901
2021-12-24	22.500	22.600	22.420	22.500	19.811	42,593
2021-12-23	22.500	22.780	22.420	22.720	20.005	87,160
2021-12-22	22.440	22.560	22.340	22.480	19.793	133,007
2021-12-21	22.520	22.640	22.340	22.420	19.741	158,460
2021-12-20	22.420	22.420	22.180	22.360	19.688	195,200
2021-12-17	22.800	22.940	22.680	22.780	20.057	370,653
2021-12-16	22.920	23.000	22.600	22.840	20.110	276,509
2021-12-15	22.380	22.580	22.340	22.560	19.864	221,073
2021-12-14	22.660	22.780	22.360	22.360	19.688	213,895
2021-12-13	22.420	22.680	22.420	22.560	19.864	195,713
2021-12-10	22.380	22.540	22.220	22.400	19.723	145,642
2021-12-09	22.480	22.540	22.300	22.400	19.723	161,482
2021-12-08	22.500	22.820	22.360	22.360	19.688	266,082
2021-12-07	22.600	22.820	22.500	22.640	19.934	318,550
2021-12-06	22.340	22.540	22.180	22.460	19.776	268,460
2021-12-03	22.500	22.580	22.040	22.160	19.512	232,219
2021-12-02	22.100	22.340	22.000	22.260	19.600	264,271
2021-12-01	22.200	22.380	22.080	22.380	19.705	212,549
2021-11-30	21.740	22.180	21.620	22.080	19.441	577,737
2021-11-29	22.180	22.320	22.020	22.160	19.512	283,163
2021-11-26	22.280	22.380	22.020	22.100	19.459	360,499
2021-11-25	22.920	23.020	22.660	22.920	20.181	168,267
2021-11-24	22.860	22.980	22.720	22.860	20.128	105,389
2021-11-23	22.840	23.100	22.460	22.920	20.181	149,285
2021-11-22	23.000	23.120	22.860	22.980	20.234	191,661
2021-11-19	23.100	23.260	22.960	23.100	20.339	363,316
2021-11-18	23.000	23.480	22.960	23.100	20.339	385,594

← NewerPage 21 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.