SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.500	1.538	1.492	1.520	1.520	59,354
2023-04-06	1.456	1.508	1.452	1.500	1.500	49,077
2023-04-05	1.486	1.500	1.450	1.470	1.470	46,015
2023-04-04	1.500	1.500	1.488	1.488	1.488	20,087
2023-04-03	1.500	1.506	1.460	1.500	1.500	69,151
2023-03-31	1.460	1.539	1.450	1.476	1.476	88,434
2023-03-30	1.450	1.549	1.450	1.500	1.500	120,111
2023-03-29	1.406	1.440	1.402	1.440	1.440	40,463
2023-03-28	1.400	1.420	1.400	1.406	1.406	11,232
2023-03-27	1.381	1.410	1.371	1.400	1.400	34,714
2023-03-24	1.380	1.400	1.380	1.380	1.380	57,763
2023-03-23	1.390	1.398	1.384	1.386	1.386	15,234
2023-03-22	1.393	1.398	1.278	1.380	1.380	215,876
2023-03-21	1.410	1.430	1.400	1.401	1.401	36,002
2023-03-20	1.470	1.470	1.425	1.428	1.428	20,856
2023-03-17	1.455	1.500	1.421	1.464	1.464	54,292
2023-03-16	1.500	1.500	1.450	1.470	1.470	15,418
2023-03-15	1.520	1.529	1.470	1.488	1.488	27,097
2023-03-14	1.500	1.534	1.492	1.520	1.520	16,205
2023-03-13	1.580	1.604	1.495	1.495	1.495	140,240
2023-03-10	1.540	1.565	1.510	1.565	1.565	51,730
2023-03-09	1.520	1.565	1.240	1.541	1.541	364,282
2023-03-08	1.568	1.568	1.500	1.535	1.535	106,550
2023-03-07	1.572	1.572	1.517	1.559	1.559	93,872
2023-03-06	1.531	1.577	1.520	1.557	1.557	35,389
2023-03-03	1.579	1.584	1.522	1.550	1.550	82,087
2023-03-02	1.585	1.594	1.564	1.580	1.580	18,653
2023-03-01	1.620	1.620	1.586	1.586	1.586	9,444
2023-02-28	1.630	1.630	1.600	1.604	1.604	16,011
2023-02-27	1.650	1.650	1.586	1.616	1.616	43,720
2023-02-24	1.630	1.670	1.590	1.616	1.616	105,354
2023-02-23	1.570	1.630	1.557	1.625	1.625	85,939
2023-02-22	1.580	1.598	1.554	1.560	1.560	34,363
2023-02-21	1.604	1.607	1.584	1.588	1.588	9,192
2023-02-20	1.607	1.609	1.586	1.600	1.600	14,775
2023-02-17	1.620	1.620	1.590	1.607	1.607	34,239
2023-02-16	1.638	1.638	1.602	1.618	1.618	20,122
2023-02-15	1.619	1.645	1.601	1.640	1.640	41,644
2023-02-14	1.596	1.620	1.571	1.614	1.614	79,643
2023-02-13	1.600	1.600	1.580	1.596	1.596	15,086
2023-02-10	1.600	1.614	1.566	1.610	1.610	47,246
2023-02-09	1.600	1.625	1.541	1.608	1.608	105,337
2023-02-08	1.580	1.620	1.574	1.574	1.574	31,503
2023-02-07	1.600	1.600	1.570	1.578	1.578	25,902
2023-02-06	1.590	1.630	1.573	1.595	1.595	96,874
2023-02-03	1.640	1.640	1.609	1.632	1.632	22,557
2023-02-02	1.650	1.680	1.634	1.650	1.650	52,622
2023-02-01	1.649	1.670	1.630	1.640	1.640	99,288
2023-01-31	1.600	1.649	1.585	1.649	1.649	72,612
2023-01-30	1.611	1.649	1.601	1.603	1.603	45,122
2023-01-27	1.629	1.670	1.610	1.655	1.655	69,618
2023-01-26	1.597	1.629	1.580	1.629	1.629	43,387
2023-01-25	1.615	1.615	1.569	1.597	1.597	48,457
2023-01-24	1.630	1.630	1.590	1.615	1.615	40,445
2023-01-23	1.607	1.640	1.552	1.612	1.612	71,577
2023-01-20	1.613	1.613	1.541	1.605	1.605	61,488
2023-01-19	1.670	1.670	1.540	1.610	1.610	119,241
2023-01-18	1.680	1.715	1.660	1.676	1.676	66,839
2023-01-17	1.706	1.706	1.621	1.684	1.684	154,182
2023-01-16	1.744	1.763	1.685	1.707	1.707	39,810

← NewerPage 16 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.