SPIE SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	22.700	23.100	22.660	22.940	20.198	359,129
2021-11-16	22.480	22.780	22.420	22.720	20.005	255,690
2021-11-15	22.020	22.600	21.900	22.480	19.793	312,444
2021-11-12	22.000	22.400	21.940	22.020	19.388	213,647
2021-11-11	22.240	22.440	21.680	21.900	19.283	530,212
2021-11-10	21.800	22.960	21.520	22.740	20.022	911,799
2021-11-09	21.460	21.460	21.140	21.200	18.666	161,477
2021-11-08	21.600	21.960	21.400	21.540	18.966	264,370
2021-11-05	21.360	21.500	20.760	21.500	18.930	334,761
2021-11-04	21.220	21.360	21.120	21.340	18.790	258,379
2021-11-03	21.140	21.240	20.940	21.160	18.631	241,379
2021-11-02	21.260	21.360	21.020	21.160	18.631	172,388
2021-11-01	21.160	21.360	21.020	21.300	18.754	206,196
2021-10-29	21.080	21.180	20.780	21.000	18.490	167,593
2021-10-28	20.840	21.200	20.840	21.100	18.578	142,016
2021-10-27	20.940	21.040	20.800	21.020	18.508	134,503
2021-10-26	20.820	21.080	20.800	20.920	18.420	172,432
2021-10-25	21.100	21.120	20.760	20.800	18.314	188,656
2021-10-22	21.000	21.240	20.760	21.100	18.578	237,280
2021-10-21	20.920	21.220	20.760	20.960	18.455	286,354
2021-10-20	20.840	21.220	20.800	21.120	18.596	167,010
2021-10-19	20.780	20.920	20.580	20.880	18.385	246,061
2021-10-18	20.940	21.060	20.740	20.760	18.279	204,136
2021-10-15	20.740	21.160	20.620	20.960	18.455	295,620
2021-10-14	21.320	21.560	20.700	20.700	18.226	562,191

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.