SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	46.480	46.980	46.020	46.020	44.971	262,350
2026-02-03	47.360	47.400	46.080	46.740	45.674	344,428
2026-02-02	46.560	47.100	46.380	47.000	45.928	233,579
2026-01-30	46.760	46.940	46.200	46.200	45.147	252,234
2026-01-29	46.600	47.120	46.400	46.700	45.635	228,500
2026-01-28	47.100	47.180	46.400	46.540	45.479	253,659
2026-01-27	46.000	47.460	46.000	47.260	46.182	265,706
2026-01-26	47.000	47.000	45.960	45.960	44.912	363,497
2026-01-23	47.100	47.260	46.560	46.920	45.850	169,982
2026-01-22	46.900	48.040	46.840	47.100	46.026	263,262
2026-01-21	46.300	46.480	45.720	46.140	45.088	162,370
2026-01-20	46.080	46.440	45.320	46.440	45.381	233,923
2026-01-19	46.260	47.060	45.940	46.300	45.244	253,092
2026-01-16	47.420	47.740	46.680	46.760	45.694	401,369
2026-01-15	48.240	48.240	47.360	47.360	46.280	386,098
2026-01-14	48.660	49.300	48.040	48.040	46.945	290,112
2026-01-13	49.280	49.300	48.080	48.520	47.414	297,580
2026-01-12	49.160	49.400	48.540	49.400	48.274	224,892
2026-01-09	50.600	50.600	48.980	49.060	47.941	356,484
2026-01-08	50.250	50.550	49.700	50.300	49.153	164,894
2026-01-07	49.700	51.200	49.560	50.450	49.300	260,040
2026-01-06	50.100	50.150	49.320	49.320	48.196	238,827
2026-01-05	49.400	50.550	49.180	50.050	48.909	260,067
2026-01-02	48.860	49.200	48.340	49.200	48.078	194,473
2025-12-31	48.960	49.300	48.740	49.260	48.137	192,989
2025-12-30	48.800	49.220	48.580	49.160	48.039	93,570
2025-12-29	48.940	48.980	48.480	48.740	47.629	155,256
2025-12-24	48.900	49.100	48.560	48.560	47.453	41,474
2025-12-23	49.000	49.100	48.740	49.080	47.961	119,828
2025-12-22	48.900	49.140	48.560	48.960	47.844	197,692
2025-12-19	48.620	49.140	48.560	48.720	47.609	397,490
2025-12-18	48.400	48.520	48.000	48.500	47.394	246,369
2025-12-17	48.580	48.620	47.960	48.340	47.238	233,483
2025-12-16	48.060	49.260	48.060	48.660	47.551	511,115
2025-12-15	46.780	49.080	46.700	48.420	47.316	578,172
2025-12-12	47.020	47.100	46.380	46.520	45.459	295,744
2025-12-11	46.480	46.760	46.280	46.760	45.694	207,923
2025-12-10	46.960	47.260	46.200	46.400	45.342	243,875
2025-12-09	46.900	47.900	46.740	47.240	46.163	322,798
2025-12-08	47.240	47.240	46.700	46.780	45.713	251,625
2025-12-05	46.660	47.360	46.580	47.200	46.124	284,014
2025-12-04	46.660	46.980	46.380	46.560	45.498	241,662
2025-12-03	47.100	47.440	46.480	46.480	45.420	204,674
2025-12-02	47.400	47.860	46.800	47.220	46.143	225,833
2025-12-01	46.780	47.540	46.580	47.400	46.319	300,822
2025-11-28	45.860	46.720	45.400	46.720	45.655	334,567
2025-11-27	45.420	45.900	45.420	45.840	44.795	165,320
2025-11-26	45.440	45.640	45.100	45.340	44.306	330,866
2025-11-25	45.240	45.540	44.500	45.260	44.228	275,902
2025-11-24	44.100	45.500	43.800	45.100	44.072	2,925,274
2025-11-21	43.820	44.260	43.560	43.880	42.880	272,490
2025-11-20	44.500	44.780	43.940	44.300	43.290	381,047
2025-11-19	43.000	44.440	42.760	43.960	42.958	358,578
2025-11-18	43.000	43.180	42.560	42.980	42.000	362,049
2025-11-17	43.580	44.220	43.420	43.560	42.567	325,269
2025-11-14	43.420	43.740	42.320	43.360	42.371	457,651
2025-11-13	42.900	43.560	42.900	43.560	42.567	359,252
2025-11-12	42.720	43.100	42.520	42.880	41.902	965,705
2025-11-11	42.540	42.660	42.160	42.500	41.531	231,416
2025-11-10	42.200	42.640	41.940	42.300	41.336	428,129

← NewerPage 4 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.