SPIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 42.360 | 42.600 | 41.440 | 41.500 | 40.554 | 380,305 |
| 2025-11-06 | 42.880 | 42.940 | 42.180 | 42.300 | 41.336 | 502,909 |
| 2025-11-05 | 43.480 | 43.760 | 43.140 | 43.140 | 42.156 | 270,673 |
| 2025-11-04 | 43.440 | 44.100 | 43.180 | 43.640 | 42.645 | 270,849 |
| 2025-11-03 | 44.320 | 44.940 | 43.900 | 43.920 | 42.919 | 292,061 |
| 2025-10-31 | 43.880 | 44.940 | 42.620 | 44.120 | 43.114 | 649,773 |
| 2025-10-30 | 46.320 | 46.620 | 45.160 | 45.300 | 44.267 | 340,788 |
| 2025-10-29 | 46.160 | 46.740 | 46.020 | 46.420 | 45.362 | 277,202 |
| 2025-10-28 | 46.920 | 46.920 | 46.060 | 46.420 | 45.362 | 281,443 |
| 2025-10-27 | 47.540 | 47.600 | 46.960 | 46.960 | 45.889 | 296,207 |
| 2025-10-24 | 47.420 | 47.440 | 46.540 | 47.380 | 46.300 | 216,838 |
| 2025-10-23 | 46.700 | 47.180 | 46.220 | 47.180 | 46.104 | 228,478 |
| 2025-10-22 | 46.380 | 46.940 | 46.120 | 46.800 | 45.733 | 286,373 |
| 2025-10-21 | 46.160 | 46.340 | 45.800 | 46.320 | 45.264 | 227,309 |
| 2025-10-20 | 46.240 | 46.300 | 45.680 | 46.140 | 45.088 | 270,435 |
← NewerPage 5 of 5 · 255 trading days
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.