SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.140	1.140	1.132	1.140	1.140	21,218
2023-09-26	1.092	1.138	1.092	1.138	1.138	46,686
2023-09-25	1.150	1.150	1.092	1.092	1.092	57,555
2023-09-22	1.206	1.206	1.142	1.152	1.152	92,075
2023-09-21	1.272	1.274	1.202	1.206	1.206	48,486
2023-09-20	1.264	1.290	1.260	1.274	1.274	12,052
2023-09-19	1.306	1.306	1.260	1.262	1.262	31,683
2023-09-18	1.272	1.310	1.260	1.310	1.310	44,873
2023-09-15	1.250	1.272	1.240	1.270	1.270	138,201
2023-09-14	1.244	1.250	1.222	1.250	1.250	22,033
2023-09-13	1.240	1.240	1.218	1.238	1.238	2,589
2023-09-12	1.218	1.248	1.218	1.244	1.244	21,295
2023-09-11	1.210	1.250	1.210	1.240	1.240	34,013
2023-09-08	1.210	1.232	1.204	1.232	1.232	24,515
2023-09-07	1.212	1.218	1.204	1.204	1.204	9,959
2023-09-06	1.222	1.222	1.200	1.214	1.214	6,234
2023-09-05	1.226	1.226	1.204	1.204	1.204	16,555
2023-09-04	1.230	1.230	1.200	1.220	1.220	8,851
2023-09-01	1.228	1.244	1.196	1.196	1.196	66,139
2023-08-31	1.220	1.232	1.200	1.230	1.230	21,916
2023-08-30	1.234	1.244	1.222	1.222	1.222	18,939
2023-08-29	1.250	1.250	1.234	1.234	1.234	3,972
2023-08-28	1.240	1.250	1.240	1.246	1.246	1,780
2023-08-25	1.246	1.250	1.228	1.244	1.244	8,173
2023-08-24	1.256	1.256	1.198	1.248	1.248	153,163
2023-08-23	1.268	1.274	1.236	1.254	1.254	19,734
2023-08-22	1.250	1.278	1.248	1.268	1.268	53,397
2023-08-21	1.260	1.298	1.260	1.280	1.280	13,349
2023-08-18	1.292	1.300	1.242	1.300	1.300	36,813
2023-08-17	1.300	1.300	1.282	1.294	1.294	3,811
2023-08-16	1.300	1.300	1.280	1.290	1.290	11,542
2023-08-15	1.298	1.300	1.294	1.300	1.300	2,963
2023-08-14	1.300	1.312	1.280	1.300	1.300	21,435
2023-08-11	1.320	1.326	1.294	1.300	1.300	37,993
2023-08-10	1.308	1.324	1.300	1.318	1.318	12,673
2023-08-09	1.304	1.318	1.300	1.306	1.306	15,389
2023-08-08	1.298	1.304	1.294	1.304	1.304	13,708
2023-08-07	1.270	1.298	1.270	1.294	1.294	7,325
2023-08-04	1.270	1.300	1.262	1.270	1.270	25,706
2023-08-03	1.272	1.272	1.250	1.262	1.262	17,953
2023-08-02	1.252	1.288	1.252	1.270	1.270	14,312
2023-08-01	1.298	1.302	1.252	1.252	1.252	41,274
2023-07-31	1.302	1.316	1.284	1.298	1.298	31,818
2023-07-28	1.312	1.326	1.298	1.308	1.308	24,583
2023-07-27	1.328	1.330	1.224	1.320	1.320	115,136
2023-07-26	1.338	1.390	1.338	1.362	1.362	37,228
2023-07-25	1.284	1.322	1.276	1.322	1.322	42,808
2023-07-24	1.282	1.290	1.274	1.282	1.282	30,235
2023-07-21	1.326	1.326	1.282	1.284	1.284	35,794
2023-07-20	1.320	1.334	1.300	1.324	1.324	58,088
2023-07-19	1.374	1.378	1.338	1.356	1.356	59,503
2023-07-18	1.384	1.384	1.360	1.374	1.374	19,423
2023-07-17	1.394	1.394	1.380	1.384	1.384	16,350
2023-07-14	1.400	1.400	1.394	1.400	1.400	8,488
2023-07-13	1.406	1.412	1.392	1.400	1.400	28,204
2023-07-12	1.400	1.406	1.390	1.404	1.404	11,321
2023-07-11	1.370	1.396	1.362	1.396	1.396	41,686
2023-07-10	1.310	1.356	1.292	1.352	1.352	43,769
2023-07-07	1.320	1.320	1.296	1.320	1.320	4,734
2023-07-06	1.384	1.384	1.320	1.322	1.322	38,797

← NewerPage 14 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.