SPIE SA historical data

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

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
2025-10-17	45.860	46.360	45.300	45.960	44.912	297,613
2025-10-16	46.380	46.700	46.080	46.600	45.538	380,995
2025-10-15	47.500	47.600	46.600	46.600	45.538	268,301
2025-10-14	46.120	47.000	45.620	46.840	45.772	407,747
2025-10-13	46.600	47.080	46.220	46.460	45.401	278,949
2025-10-10	46.900	47.140	46.180	46.260	45.205	314,300
2025-10-09	46.000	47.060	45.700	46.900	45.831	454,012
2025-10-08	45.360	46.220	45.180	45.860	44.814	345,557
2025-10-07	44.940	45.200	44.360	45.060	44.033	470,802
2025-10-06	45.200	45.660	44.000	44.980	43.954	549,624
2025-10-03	46.680	46.680	45.260	45.480	44.443	324,230
2025-10-02	45.980	46.440	45.460	46.440	45.381	356,301
2025-10-01	45.660	45.860	44.920	45.860	44.814	526,232
2025-09-30	46.500	46.680	45.260	45.800	44.756	453,913
2025-09-29	47.500	47.520	46.100	46.680	45.616	383,532
2025-09-26	46.840	47.480	46.840	47.260	46.182	226,161
2025-09-25	47.380	47.520	46.040	46.760	45.694	477,845
2025-09-24	47.760	48.220	47.000	47.420	46.339	258,879
2025-09-23	48.300	48.420	47.720	47.720	46.632	265,104
2025-09-22	47.700	48.260	47.400	48.040	46.945	197,638
2025-09-19	47.900	48.420	47.740	47.740	46.652	2,328,058
2025-09-18	47.860	48.320	47.560	47.740	46.652	226,839
2025-09-17	47.820	47.860	47.420	47.600	46.515	339,247
2025-09-16	48.280	48.440	47.520	47.640	46.554	216,967
2025-09-15	49.540	49.720	48.760	48.760	47.355	330,410
2025-09-12	49.360	49.540	48.800	49.400	47.977	332,196
2025-09-11	48.860	49.820	48.580	49.160	47.744	281,116
2025-09-10	48.280	49.100	48.000	48.720	47.316	536,436
2025-09-09	48.400	48.800	48.080	48.080	46.695	265,455
2025-09-08	46.980	48.280	46.900	48.280	46.889	274,966
2025-09-05	47.300	47.820	46.800	46.800	45.452	248,711
2025-09-04	46.460	47.740	46.380	47.140	45.782	234,497
2025-09-03	46.120	46.560	45.720	46.560	45.219	220,648
2025-09-02	46.900	47.000	45.460	45.940	44.616	391,994
2025-09-01	47.420	47.820	46.720	46.980	45.626	189,492
2025-08-29	47.160	48.040	47.140	47.340	45.976	407,086
2025-08-28	47.880	47.940	46.400	47.140	45.782	565,942
2025-08-27	47.620	48.080	47.140	47.620	46.248	262,222
2025-08-26	47.440	48.000	46.000	47.600	46.229	950,381
2025-08-25	52.000	52.100	49.900	50.200	48.754	531,136
2025-08-22	52.000	52.450	51.900	52.100	50.599	221,839
2025-08-21	52.700	52.850	52.050	52.150	50.647	381,255
2025-08-20	53.050	53.300	52.550	52.550	51.036	347,014
2025-08-19	53.900	54.000	53.000	53.150	51.619	162,273
2025-08-18	53.200	53.700	53.200	53.650	52.104	173,723

← NewerPage 5 of 22 · 1,281 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.