SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.002	1.030	0.996	1.030	1.030	98,310
2023-12-19	1.026	1.030	1.000	1.002	1.002	19,000
2023-12-18	1.018	1.034	1.010	1.030	1.030	10,526
2023-12-15	1.020	1.022	1.004	1.022	1.022	23,226
2023-12-14	1.002	1.026	1.000	1.020	1.020	64,250
2023-12-13	1.004	1.026	1.004	1.026	1.026	20,417
2023-12-12	1.036	1.036	1.004	1.012	1.012	41,457
2023-12-11	1.036	1.036	1.014	1.034	1.034	5,943
2023-12-08	1.048	1.048	1.024	1.024	1.024	13,017
2023-12-07	1.032	1.060	1.000	1.050	1.050	81,568
2023-12-06	1.080	1.080	1.034	1.034	1.034	65,032
2023-12-05	1.070	1.080	1.056	1.080	1.080	46,047
2023-12-04	1.020	1.080	1.008	1.070	1.070	98,999
2023-12-01	1.020	1.020	1.010	1.020	1.020	18,084
2023-11-30	1.010	1.020	1.002	1.018	1.018	24,005
2023-11-29	1.012	1.020	1.010	1.020	1.020	18,642
2023-11-28	1.000	1.012	1.000	1.010	1.010	13,460
2023-11-27	1.020	1.020	1.000	1.000	1.000	7,186
2023-11-24	1.010	1.014	1.000	1.000	1.000	24,764
2023-11-23	1.022	1.030	1.010	1.010	1.010	12,118
2023-11-22	1.022	1.028	1.010	1.026	1.026	78,608
2023-11-21	1.036	1.038	1.014	1.022	1.022	17,600
2023-11-20	1.032	1.040	1.006	1.038	1.038	48,901
2023-11-17	1.040	1.046	1.032	1.040	1.040	30,053
2023-11-16	1.044	1.044	1.040	1.040	1.040	3,893
2023-11-15	1.058	1.060	1.046	1.046	1.046	4,851
2023-11-14	1.062	1.064	1.038	1.058	1.058	14,913
2023-11-13	1.078	1.078	1.062	1.062	1.062	8,616
2023-11-10	1.064	1.080	1.062	1.080	1.080	5,991
2023-11-09	1.068	1.078	1.054	1.062	1.062	10,673
2023-11-08	1.046	1.064	1.044	1.058	1.058	12,793
2023-11-07	1.044	1.046	1.032	1.046	1.046	2,089
2023-11-06	1.058	1.058	1.022	1.044	1.044	84,235
2023-11-03	1.042	1.058	1.014	1.048	1.048	35,173
2023-11-02	1.032	1.062	1.006	1.042	1.042	73,051
2023-11-01	1.032	1.064	1.030	1.050	1.050	20,809
2023-10-31	1.026	1.030	1.020	1.020	1.020	23,822
2023-10-30	1.020	1.022	1.006	1.022	1.022	12,588
2023-10-27	1.018	1.018	1.004	1.012	1.012	13,443
2023-10-26	1.000	1.012	1.000	1.012	1.012	28,180
2023-10-25	0.984	1.016	0.984	1.016	1.016	51,491
2023-10-24	1.010	1.014	0.990	0.996	0.996	29,578
2023-10-23	1.020	1.020	1.002	1.014	1.014	13,573
2023-10-20	1.020	1.052	1.014	1.030	1.030	34,024
2023-10-19	1.042	1.054	1.020	1.020	1.020	20,840
2023-10-18	1.060	1.062	1.040	1.054	1.054	14,317
2023-10-17	1.058	1.068	1.052	1.068	1.068	10,093
2023-10-16	1.060	1.060	1.046	1.060	1.060	6,846
2023-10-13	1.070	1.080	1.062	1.066	1.066	39,625
2023-10-12	1.066	1.070	1.052	1.066	1.066	10,826
2023-10-11	1.070	1.080	1.066	1.070	1.070	3,501
2023-10-10	1.064	1.070	1.050	1.066	1.066	21,686
2023-10-09	1.076	1.076	1.048	1.064	1.064	14,902
2023-10-06	1.050	1.078	1.020	1.078	1.078	42,832
2023-10-05	1.030	1.048	1.016	1.038	1.038	44,050
2023-10-04	1.064	1.064	1.040	1.040	1.040	16,409
2023-10-03	1.078	1.078	1.046	1.058	1.058	38,160
2023-10-02	1.098	1.098	1.032	1.074	1.074	62,442
2023-09-29	1.118	1.118	1.082	1.082	1.082	38,544
2023-09-28	1.140	1.146	1.102	1.102	1.102	63,900

← NewerPage 13 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.