SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	49.300	49.680	48.580	48.720	47.609	205,761
2026-04-30	48.500	49.480	48.260	49.300	48.176	288,388
2026-04-29	49.000	49.180	48.440	48.840	47.726	276,533
2026-04-28	48.700	49.100	48.220	48.600	47.492	261,212
2026-04-27	49.020	49.860	48.780	48.780	47.668	294,921
2026-04-24	46.480	49.400	46.160	48.660	47.551	541,784
2026-04-23	45.740	45.960	44.980	45.720	44.678	412,663
2026-04-22	46.700	47.240	45.620	46.020	44.971	281,082
2026-04-21	47.280	47.700	46.300	46.460	45.401	208,545
2026-04-20	47.520	47.640	46.980	47.060	45.987	187,522
2026-04-17	47.360	48.620	46.320	48.000	46.906	253,045
2026-04-16	47.480	47.960	47.420	47.580	46.495	306,624
2026-04-15	47.240	47.700	47.000	47.460	46.378	273,743
2026-04-14	47.200	47.860	47.120	47.640	46.554	273,647
2026-04-13	47.360	47.540	46.660	46.920	45.850	220,378
2026-04-10	47.840	48.880	47.720	47.860	46.769	314,943
2026-04-09	47.520	47.840	47.220	47.800	46.710	284,131
2026-04-08	47.440	47.900	46.580	47.760	46.671	450,905
2026-04-07	44.160	44.600	43.980	44.500	43.485	513,507
2026-04-02	43.620	44.100	42.940	44.020	43.016	290,412
2026-04-01	44.400	44.720	43.180	43.940	42.938	779,693
2026-03-31	42.560	43.400	42.340	42.840	41.863	495,847
2026-03-30	42.460	42.800	41.780	42.180	41.218	456,833
2026-03-27	43.400	43.400	42.560	42.560	41.590	363,377
2026-03-26	44.000	44.420	43.420	43.420	42.430	220,522
2026-03-25	44.700	44.860	44.140	44.320	43.310	230,665
2026-03-24	44.220	44.460	43.580	43.960	42.958	181,831
2026-03-23	43.000	45.500	42.900	44.260	43.251	422,360
2026-03-20	44.900	45.320	43.340	43.340	42.352	683,073
2026-03-19	45.600	45.900	44.600	44.880	43.857	358,653
2026-03-18	46.480	47.240	46.140	46.420	45.362	483,302
2026-03-17	45.960	46.760	45.900	46.300	45.244	370,967
2026-03-16	45.660	46.480	45.640	46.160	45.108	406,436
2026-03-13	46.140	46.640	45.340	45.700	44.658	694,552
2026-03-12	47.560	47.940	46.340	46.340	45.283	689,131
2026-03-11	47.880	48.380	47.080	47.840	46.749	477,349
2026-03-10	48.500	49.420	48.160	48.200	47.101	602,896
2026-03-09	47.240	49.280	47.060	47.480	46.397	721,269
2026-03-06	49.580	50.150	47.580	48.680	47.570	885,162
2026-03-05	51.100	52.250	50.450	50.450	49.300	444,048
2026-03-04	51.250	51.950	50.900	51.500	50.326	421,362
2026-03-03	51.850	52.300	50.650	51.450	50.277	586,061
2026-03-02	52.000	52.600	51.100	52.100	50.912	349,465
2026-02-27	52.900	53.150	52.450	52.500	51.303	398,987
2026-02-26	52.750	53.000	52.150	52.650	51.450	195,619
2026-02-25	53.000	53.250	52.500	52.750	51.547	221,196
2026-02-24	51.200	52.650	50.600	52.400	51.205	511,802
2026-02-23	51.900	52.200	51.100	51.250	50.082	195,257
2026-02-20	51.300	51.750	50.900	51.750	50.570	255,115
2026-02-19	50.900	51.350	50.600	51.350	50.179	189,907
2026-02-18	50.550	51.200	50.050	51.200	50.033	191,376
2026-02-17	50.600	50.600	49.880	50.350	49.202	292,669
2026-02-16	49.540	50.700	49.380	50.000	48.860	321,611
2026-02-13	48.740	49.240	48.100	49.240	48.117	378,082
2026-02-12	49.000	49.820	48.460	48.820	47.707	389,404
2026-02-11	48.600	49.000	48.240	48.580	47.472	238,713
2026-02-10	48.820	48.820	48.260	48.440	47.336	156,303
2026-02-09	48.460	49.160	48.220	48.840	47.726	307,480
2026-02-06	46.100	48.360	46.080	48.360	47.257	358,025
2026-02-05	46.340	46.640	45.700	46.000	44.951	186,099

← NewerPage 3 of 22 · 1,284 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.