SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.382	1.400	1.378	1.390	1.390	31,363
2023-07-04	1.400	1.400	1.380	1.382	1.382	21,845
2023-07-03	1.372	1.410	1.354	1.406	1.406	19,294
2023-06-30	1.320	1.370	1.320	1.360	1.360	47,321
2023-06-29	1.266	1.328	1.266	1.328	1.328	32,956
2023-06-28	1.298	1.308	1.260	1.266	1.266	52,696
2023-06-27	1.300	1.300	1.292	1.298	1.298	9,144
2023-06-26	1.306	1.308	1.294	1.300	1.300	14,815
2023-06-23	1.320	1.322	1.302	1.308	1.308	23,344
2023-06-22	1.334	1.334	1.320	1.324	1.324	5,300
2023-06-21	1.330	1.334	1.322	1.334	1.334	10,304
2023-06-20	1.344	1.344	1.320	1.332	1.332	6,544
2023-06-19	1.344	1.344	1.330	1.332	1.332	43,912
2023-06-16	1.342	1.344	1.332	1.332	1.332	10,498
2023-06-15	1.360	1.360	1.330	1.342	1.342	15,550
2023-06-14	1.376	1.376	1.300	1.348	1.348	133,034
2023-06-13	1.382	1.382	1.370	1.370	1.370	8,751
2023-06-12	1.398	1.400	1.368	1.374	1.374	25,353
2023-06-09	1.396	1.400	1.382	1.400	1.400	26,214
2023-06-08	1.392	1.400	1.370	1.394	1.394	27,820
2023-06-07	1.368	1.402	1.368	1.390	1.390	28,033
2023-06-06	1.400	1.400	1.386	1.392	1.392	19,425
2023-06-05	1.430	1.430	1.380	1.406	1.406	44,074
2023-06-02	1.368	1.400	1.360	1.392	1.392	19,347
2023-06-01	1.390	1.390	1.356	1.376	1.376	25,494
2023-05-31	1.426	1.426	1.372	1.374	1.374	54,778
2023-05-30	1.430	1.430	1.392	1.396	1.396	17,941
2023-05-29	1.392	1.406	1.392	1.392	1.392	7,196
2023-05-26	1.402	1.416	1.398	1.404	1.404	12,405
2023-05-25	1.400	1.416	1.366	1.416	1.416	49,649
2023-05-24	1.428	1.428	1.394	1.404	1.404	15,963
2023-05-23	1.416	1.438	1.416	1.420	1.420	14,963
2023-05-22	1.472	1.498	1.420	1.456	1.456	30,069
2023-05-19	1.518	1.518	1.464	1.482	1.482	44,653
2023-05-18	1.516	1.520	1.506	1.520	1.520	15,215
2023-05-17	1.500	1.512	1.490	1.506	1.506	33,716
2023-05-16	1.530	1.530	1.480	1.506	1.506	16,826
2023-05-15	1.498	1.530	1.492	1.502	1.502	72,301
2023-05-12	1.420	1.488	1.406	1.484	1.484	59,678
2023-05-11	1.386	1.420	1.380	1.412	1.412	22,650
2023-05-10	1.390	1.390	1.374	1.390	1.390	14,697
2023-05-09	1.430	1.430	1.372	1.390	1.390	41,468
2023-05-08	1.436	1.436	1.424	1.424	1.424	10,051
2023-05-05	1.470	1.470	1.424	1.430	1.430	7,013
2023-05-04	1.462	1.462	1.430	1.438	1.438	9,381
2023-05-03	1.480	1.480	1.440	1.446	1.446	21,992
2023-05-02	1.480	1.480	1.446	1.460	1.460	17,831
2023-04-28	1.500	1.510	1.454	1.480	1.480	53,568
2023-04-27	1.498	1.500	1.430	1.486	1.486	79,227
2023-04-26	1.540	1.540	1.466	1.498	1.498	68,480
2023-04-25	1.582	1.582	1.468	1.488	1.488	150,268
2023-04-24	1.642	1.656	1.580	1.580	1.580	93,907
2023-04-21	1.710	1.716	1.540	1.650	1.650	308,199
2023-04-20	1.710	1.716	1.680	1.698	1.698	61,677
2023-04-19	1.688	1.730	1.682	1.700	1.700	197,637
2023-04-18	1.670	1.700	1.648	1.690	1.690	271,179
2023-04-17	1.620	1.686	1.606	1.648	1.648	111,946
2023-04-14	1.570	1.590	1.560	1.570	1.570	47,551
2023-04-13	1.528	1.574	1.528	1.566	1.566	319,009
2023-04-12	1.550	1.580	1.520	1.550	1.550	78,775

← NewerPage 15 of 22 · 1,281 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.