SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	45.440	45.640	44.380	45.280	43.975	372,039
2025-05-22	44.700	45.620	44.680	45.360	44.053	361,455
2025-05-21	44.080	44.980	44.080	44.880	43.587	286,632
2025-05-20	43.600	44.260	43.400	44.180	42.907	306,797
2025-05-19	43.420	43.700	43.240	43.640	42.383	163,838
2025-05-16	43.420	43.560	43.040	43.340	42.091	147,293
2025-05-15	43.040	43.420	42.840	43.340	42.091	193,163
2025-05-14	42.520	43.260	42.440	42.940	41.703	291,643
2025-05-13	43.480	43.660	43.260	43.260	41.285	389,044
2025-05-12	43.500	43.760	42.960	43.460	41.476	317,832
2025-05-09	43.300	43.420	43.100	43.300	41.323	193,866
2025-05-08	42.980	43.440	42.900	43.200	41.228	222,626
2025-05-07	43.360	43.360	42.480	42.680	40.732	409,796
2025-05-06	43.560	43.740	42.720	43.500	41.514	272,556
2025-05-05	43.860	43.960	43.480	43.620	41.629	239,210
2025-05-02	43.600	43.860	43.140	43.860	41.858	385,709
2025-04-30	42.400	43.040	42.340	43.040	41.075	457,803
2025-04-29	41.300	42.260	41.300	42.200	40.274	287,051
2025-04-28	40.800	41.800	40.660	41.300	39.415	400,956
2025-04-25	40.360	40.720	39.120	40.660	38.804	495,743
2025-04-24	39.840	40.080	39.600	40.080	38.250	218,571
2025-04-23	39.740	40.120	39.320	39.980	38.155	280,729
2025-04-22	39.500	39.560	39.060	39.320	37.525	241,986
2025-04-17	39.680	39.700	39.180	39.480	37.678	132,207
2025-04-16	39.940	40.060	39.460	39.700	37.888	343,794
2025-04-15	39.200	39.980	39.100	39.980	38.155	175,946
2025-04-14	39.040	39.160	38.400	39.080	37.296	261,252
2025-04-11	38.040	38.440	37.340	38.220	36.475	299,931
2025-04-10	39.300	39.300	37.340	37.740	36.017	512,172
2025-04-09	37.020	37.720	36.280	36.500	34.834	362,639
2025-04-08	37.440	38.100	36.640	37.680	35.960	359,527
2025-04-07	35.240	38.120	35.000	36.720	35.044	576,372
2025-04-04	39.380	39.380	37.080	38.100	36.361	525,532
2025-04-03	39.460	39.920	38.880	39.820	38.002	478,006
2025-04-02	39.640	40.000	39.280	39.980	38.155	340,181
2025-04-01	39.460	40.040	39.440	39.720	37.907	448,093
2025-03-31	39.240	39.360	38.720	39.340	37.544	462,722
2025-03-28	39.420	39.900	39.300	39.700	37.888	231,142
2025-03-27	39.680	40.060	39.440	39.620	37.811	399,006
2025-03-26	40.080	40.720	39.920	40.020	38.193	359,745
2025-03-25	40.180	40.420	39.940	39.940	38.117	588,513
2025-03-24	40.300	40.440	39.840	40.100	38.269	333,730
2025-03-21	40.080	40.340	39.920	39.960	38.136	813,158
2025-03-20	40.760	41.040	40.100	40.480	38.632	400,017
2025-03-19	40.600	41.200	40.400	40.840	38.976	536,678
2025-03-18	40.600	41.240	40.060	40.760	38.899	859,845
2025-03-17	41.560	41.560	40.220	40.440	38.594	304,528
2025-03-14	39.340	41.840	39.180	41.840	39.930	1,028,649
2025-03-13	39.580	40.020	39.100	39.400	37.601	548,261
2025-03-12	39.860	40.080	39.460	39.740	37.926	814,321
2025-03-11	39.400	40.000	39.140	39.600	37.792	736,315
2025-03-10	41.760	42.160	39.360	39.360	37.563	803,001
2025-03-07	40.500	41.840	40.100	41.500	39.606	674,761
2025-03-06	39.000	41.800	38.620	41.720	39.816	1,339,092
2025-03-05	36.480	38.160	36.020	37.640	35.922	599,751
2025-03-04	34.540	34.680	34.200	34.500	32.925	208,394
2025-03-03	34.360	35.240	34.280	34.880	33.288	268,961
2025-02-28	34.100	34.800	34.080	34.280	32.715	536,841
2025-02-27	33.820	34.100	33.740	34.100	32.543	238,922
2025-02-26	33.940	34.160	33.820	33.960	32.410	121,186

← NewerPage 7 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.