SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	53.200	53.250	52.600	53.050	51.522	179,567
2025-08-14	53.100	53.600	52.250	52.900	51.376	335,930
2025-08-13	54.350	54.550	53.850	53.950	52.396	155,286
2025-08-12	53.500	54.300	53.450	54.050	52.493	209,455
2025-08-11	53.300	53.400	52.750	53.400	51.861	195,312
2025-08-08	52.850	53.300	52.650	53.250	51.716	361,546
2025-08-07	51.350	53.100	51.350	52.850	51.327	297,880
2025-08-06	50.800	51.200	50.450	51.200	49.725	226,413
2025-08-05	50.900	51.100	50.300	50.450	48.996	294,099
2025-08-04	50.700	51.100	50.400	50.400	48.948	432,215
2025-08-01	51.200	51.400	50.050	50.100	48.657	313,486
2025-07-31	49.500	51.850	49.120	51.550	50.065	553,168
2025-07-30	48.840	49.340	48.840	49.000	47.588	277,235
2025-07-29	48.920	49.280	48.780	49.040	47.627	217,489
2025-07-28	49.220	49.240	48.480	48.660	47.258	488,059
2025-07-25	48.040	48.820	47.660	48.820	47.413	285,711
2025-07-24	48.000	48.320	47.560	48.100	46.714	306,120
2025-07-23	47.460	47.820	47.100	47.660	46.287	270,573
2025-07-22	46.980	47.280	46.640	47.000	45.646	298,548
2025-07-21	47.240	47.420	46.880	47.040	45.685	203,206
2025-07-18	47.160	47.260	46.640	47.260	45.898	299,107
2025-07-17	46.840	47.200	46.600	46.760	45.413	343,120
2025-07-16	46.520	46.580	46.240	46.460	45.121	350,091
2025-07-15	47.120	47.300	46.620	46.620	45.277	284,236
2025-07-14	46.920	47.120	46.720	47.060	45.704	188,677
2025-07-11	47.540	47.680	46.980	47.120	45.762	450,522
2025-07-10	47.900	47.920	47.560	47.560	46.190	352,230
2025-07-09	47.080	47.780	46.980	47.780	46.403	300,480
2025-07-08	47.400	47.700	47.000	47.000	45.646	493,996
2025-07-07	46.900	47.220	46.820	47.220	45.860	358,979
2025-07-04	46.800	46.840	46.300	46.840	45.490	272,314
2025-07-03	46.820	47.160	46.420	46.900	45.549	396,729
2025-07-02	47.300	47.620	46.580	46.800	45.452	338,987
2025-07-01	48.180	48.360	47.200	47.220	45.860	308,533
2025-06-30	48.080	48.100	47.300	47.700	46.326	381,692
2025-06-27	47.500	48.000	47.220	47.880	46.500	493,505
2025-06-26	46.440	47.300	46.300	47.280	45.918	286,088
2025-06-25	45.880	46.580	45.860	46.500	45.160	299,707
2025-06-24	45.440	46.300	45.440	45.680	44.364	352,305
2025-06-23	44.620	45.180	44.240	45.000	43.703	250,994
2025-06-20	44.540	45.200	44.540	44.760	43.470	866,241
2025-06-19	44.820	44.840	44.120	44.220	42.946	519,985
2025-06-18	44.940	45.400	44.900	44.960	43.665	369,977
2025-06-17	45.000	45.360	44.480	44.940	43.645	378,121
2025-06-16	44.880	45.580	44.860	45.400	44.092	325,473
2025-06-13	44.060	44.760	43.920	44.760	43.470	362,640
2025-06-12	43.800	44.600	43.640	44.600	43.315	316,609
2025-06-11	43.980	44.280	43.600	43.800	42.538	261,583
2025-06-10	44.580	44.640	43.980	43.980	42.713	200,889
2025-06-09	44.680	44.760	44.280	44.580	43.296	151,377
2025-06-06	44.900	44.900	44.440	44.660	43.373	185,184
2025-06-05	44.520	45.040	44.340	44.840	43.548	146,841
2025-06-04	44.100	44.600	44.100	44.400	43.121	296,536
2025-06-03	44.500	44.620	43.980	44.220	42.946	126,887
2025-06-02	44.840	44.900	44.000	44.500	43.218	328,320
2025-05-30	44.760	45.260	44.540	44.740	43.451	335,723
2025-05-29	45.220	45.240	44.520	44.660	43.373	140,216
2025-05-28	44.820	45.300	44.760	45.100	43.801	240,057
2025-05-27	45.680	46.080	44.960	44.960	43.665	468,412
2025-05-26	45.820	46.240	45.580	45.600	44.286	151,036

← NewerPage 6 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.