SPIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.000	42.120	41.540	41.700	41.700	376,233
2026-10-15	41.840	42.320	40.880	41.720	41.720	350,374
2026-10-14	42.040	42.660	41.980	41.980	41.980	240,508
2026-10-13	41.860	42.380	41.760	42.020	42.020	258,204
2026-10-12	42.220	42.400	41.820	41.820	41.820	300,894
2026-10-09	41.900	42.300	41.880	42.140	42.140	257,049
2026-10-08	41.540	42.000	41.020	41.480	41.480	317,530
2026-10-07	42.200	42.600	41.460	41.820	41.820	439,159
2026-10-06	42.480	43.160	42.300	42.540	42.540	364,518
2026-10-05	41.200	42.500	40.940	42.340	42.340	409,161
2026-10-02	41.220	41.480	40.740	41.300	41.300	430,223
2026-10-01	41.900	42.100	41.060	41.060	41.060	472,443
2026-09-30	42.500	43.020	41.940	42.260	42.260	375,136
2026-09-29	42.600	43.020	42.000	42.380	42.380	310,949
2026-09-28	43.260	43.580	42.680	42.960	42.960	391,763
2026-09-25	43.020	43.480	42.180	43.460	43.460	499,494
2026-09-24	44.100	44.940	43.260	43.260	43.260	1,485,195
2026-09-23	44.560	45.220	44.000	44.000	44.000	978,817
2026-09-22	45.100	46.500	44.240	44.820	44.820	1,557,468
2026-09-21	43.740	43.880	43.000	43.000	43.000	529,323
2026-09-18	44.740	44.900	43.440	43.720	43.720	1,193,269
2026-09-17	44.300	44.340	43.060	44.120	44.120	835,340
2026-09-16	44.000	44.940	43.980	44.500	44.500	366,871
2026-09-15	43.200	43.980	42.820	43.820	43.820	454,644
2026-09-14	44.340	44.500	43.560	43.560	43.240	544,822
2026-09-11	43.940	44.700	43.920	44.640	44.312	292,802
2026-09-10	44.660	44.840	43.760	43.800	43.478	561,295
2026-09-09	43.860	44.240	43.440	43.720	43.399	294,184
2026-09-08	43.640	44.120	43.540	44.120	43.796	298,029
2026-09-07	43.560	44.120	43.500	43.780	43.458	147,736
2026-09-04	43.500	43.900	43.100	43.800	43.478	392,462
2026-09-03	43.100	43.840	42.900	43.280	42.962	277,826
2026-09-02	44.560	44.600	43.100	43.100	42.783	334,224
2026-09-01	44.140	44.680	43.900	44.680	44.352	652,802
2026-08-31	43.880	44.200	43.540	43.540	43.220	380,215
2026-08-28	43.720	43.920	43.200	43.920	43.597	463,069
2026-08-27	44.720	44.720	42.800	43.300	42.982	561,967
2026-08-26	44.960	45.380	44.700	44.740	44.411	383,912
2026-08-25	45.000	45.860	44.840	44.840	44.511	626,093
2026-08-24	45.300	45.500	44.580	44.760	44.431	346,043
2026-08-21	45.600	45.880	45.100	45.320	44.987	248,803
2026-08-20	46.200	46.500	45.180	45.520	45.186	369,169
2026-08-19	46.500	46.600	46.080	46.120	45.781	185,682
2026-08-18	46.960	47.140	46.360	46.420	46.079	262,908
2026-08-17	48.000	48.000	47.180	47.180	46.833	159,400
2026-08-14	47.920	48.000	47.660	47.900	47.548	280,518
2026-08-13	47.800	48.000	47.500	47.920	47.568	398,814
2026-08-12	47.500	48.000	47.280	47.680	47.330	294,880
2026-08-11	46.720	47.500	46.280	47.280	46.933	245,793
2026-08-10	46.580	46.760	46.400	46.740	46.397	236,592
2026-08-07	46.460	46.720	46.160	46.500	46.158	240,224
2026-08-06	46.720	46.880	46.280	46.460	46.119	244,103
2026-08-05	47.300	48.000	46.780	46.780	46.436	255,958
2026-08-04	47.000	47.480	46.660	46.920	46.575	460,652
2026-08-03	46.740	47.060	45.720	46.980	46.635	576,680
2026-07-31	47.820	48.000	45.980	46.520	46.178	460,086
2026-07-30	47.520	48.500	46.340	47.600	47.250	598,213
2026-07-29	47.240	47.540	46.580	47.140	46.794	261,371
2026-07-28	48.560	48.740	47.300	47.300	46.953	307,692
2026-07-27	49.020	49.400	48.380	48.600	48.243	157,296

Page 1 of 5 · 254 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.