SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	33.480	34.020	33.400	33.800	32.257	153,736
2025-02-24	33.800	33.820	33.580	33.680	32.143	136,874
2025-02-21	33.880	34.100	33.400	33.600	32.066	243,351
2025-02-20	33.480	34.020	33.400	33.920	32.372	164,432
2025-02-19	33.940	33.940	33.380	33.520	31.990	181,910
2025-02-18	34.040	34.060	33.740	33.940	32.391	170,411
2025-02-17	33.800	34.100	33.660	34.000	32.448	98,024
2025-02-14	33.520	34.140	33.480	33.920	32.372	221,780
2025-02-13	32.800	33.660	32.800	33.480	31.952	239,687
2025-02-12	32.840	32.940	32.540	32.780	31.284	180,935
2025-02-11	32.940	33.080	32.660	32.840	31.341	143,658
2025-02-10	32.640	33.000	32.640	32.900	31.398	156,989
2025-02-07	32.640	33.100	32.480	32.600	31.112	147,389
2025-02-06	32.260	32.560	32.160	32.540	31.055	178,807
2025-02-05	32.000	32.220	31.880	32.220	30.749	239,689
2025-02-04	31.760	32.220	31.580	32.220	30.749	262,410
2025-02-03	31.440	31.860	31.300	31.660	30.215	248,912
2025-01-31	31.800	32.300	31.800	32.200	30.730	277,024
2025-01-30	31.300	32.040	31.300	31.760	30.310	226,998
2025-01-29	31.300	31.420	31.080	31.140	29.718	293,401
2025-01-28	31.100	31.680	31.100	31.280	29.852	280,730
2025-01-27	31.020	31.460	30.900	31.140	29.718	221,073
2025-01-24	31.400	31.540	31.300	31.380	29.948	219,169
2025-01-23	31.280	31.520	31.140	31.360	29.928	147,475
2025-01-22	31.320	31.420	31.120	31.320	29.890	192,418
2025-01-21	31.420	31.580	31.200	31.220	29.795	203,463
2025-01-20	31.500	31.740	31.380	31.500	30.062	377,272
2025-01-17	31.460	31.840	31.400	31.500	30.062	495,267
2025-01-16	31.000	31.400	30.780	31.300	29.871	389,788
2025-01-15	29.760	30.960	29.760	30.860	29.451	330,501
2025-01-14	29.560	29.760	29.300	29.600	28.249	362,828
2025-01-13	29.260	29.400	28.900	29.220	27.886	230,599
2025-01-10	29.440	30.080	29.400	29.440	28.096	320,365
2025-01-09	29.320	29.440	29.140	29.420	28.077	203,992
2025-01-08	29.320	29.460	29.040	29.360	28.020	206,771
2025-01-07	29.680	29.800	29.320	29.360	28.020	140,280
2025-01-06	29.800	29.880	29.440	29.660	28.306	183,348
2025-01-03	30.080	30.080	29.480	29.620	28.268	177,115
2025-01-02	30.060	30.180	29.580	30.040	28.669	158,936
2024-12-31	29.440	30.040	29.440	30.040	28.669	108,979
2024-12-30	29.600	29.720	29.380	29.580	28.230	137,057
2024-12-27	29.500	29.760	29.460	29.760	28.401	126,670
2024-12-24	29.780	29.780	29.500	29.520	28.172	32,192
2024-12-23	29.620	29.640	29.340	29.620	28.268	164,784
2024-12-20	28.920	29.680	28.860	29.680	28.325	893,115
2024-12-19	29.380	29.560	29.220	29.220	27.886	347,405
2024-12-18	29.820	29.900	29.620	29.720	28.363	307,160
2024-12-17	29.800	29.980	29.720	29.800	28.440	284,331
2024-12-16	30.040	30.080	29.680	30.020	28.650	220,873
2024-12-13	30.100	30.380	30.100	30.200	28.821	169,574
2024-12-12	30.340	30.540	30.020	30.120	28.745	312,798
2024-12-11	30.520	30.660	30.260	30.340	28.955	303,897
2024-12-10	30.300	30.520	30.220	30.520	29.127	255,699
2024-12-09	30.240	30.460	30.040	30.400	29.012	275,185
2024-12-06	29.620	30.140	29.520	30.080	28.707	231,377
2024-12-05	29.180	29.900	29.120	29.600	28.249	342,563
2024-12-04	29.400	29.740	29.340	29.380	28.039	326,503
2024-12-03	29.360	29.520	28.960	29.380	28.039	493,230
2024-12-02	29.260	29.500	28.840	29.260	27.924	396,348
2024-11-29	29.940	30.080	29.460	29.800	28.440	472,647

← NewerPage 8 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.