SRP Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1.800 | 1.800 | 1.690 | 1.737 | 1.737 | 107,925 |
| 2023-01-12 | 1.789 | 1.800 | 1.766 | 1.790 | 1.790 | 19,041 |
| 2023-01-11 | 1.782 | 1.839 | 1.750 | 1.760 | 1.760 | 24,860 |
| 2023-01-10 | 1.801 | 1.830 | 1.720 | 1.757 | 1.757 | 87,245 |
| 2023-01-09 | 1.760 | 1.845 | 1.760 | 1.818 | 1.818 | 190,643 |
| 2023-01-06 | 1.720 | 1.775 | 1.716 | 1.750 | 1.750 | 47,978 |
| 2023-01-05 | 1.730 | 1.777 | 1.720 | 1.744 | 1.744 | 63,994 |
| 2023-01-04 | 1.750 | 1.778 | 1.701 | 1.740 | 1.740 | 62,930 |
| 2023-01-03 | 1.745 | 1.790 | 1.730 | 1.740 | 1.740 | 115,334 |
| 2023-01-02 | 1.685 | 1.760 | 1.670 | 1.744 | 1.744 | 72,364 |
| 2022-12-30 | 1.750 | 1.750 | 1.682 | 1.682 | 1.682 | 68,815 |
| 2022-12-29 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 108,660 |
| 2022-12-28 | 1.740 | 1.749 | 1.700 | 1.723 | 1.723 | 125,536 |
| 2022-12-27 | 1.760 | 1.789 | 1.729 | 1.750 | 1.750 | 175,204 |
| 2022-12-23 | 1.768 | 1.796 | 1.714 | 1.759 | 1.759 | 95,628 |
| 2022-12-22 | 1.810 | 1.819 | 1.724 | 1.768 | 1.768 | 64,967 |
| 2022-12-21 | 1.768 | 1.849 | 1.767 | 1.800 | 1.800 | 136,263 |
| 2022-12-20 | 1.790 | 1.790 | 1.721 | 1.770 | 1.770 | 64,545 |
| 2022-12-19 | 1.710 | 1.830 | 1.683 | 1.773 | 1.773 | 186,178 |
| 2022-12-16 | 1.720 | 1.788 | 1.658 | 1.710 | 1.710 | 78,839 |
| 2022-12-15 | 1.780 | 1.800 | 1.710 | 1.720 | 1.720 | 111,815 |
| 2022-12-14 | 1.745 | 1.800 | 1.670 | 1.790 | 1.790 | 235,629 |
| 2022-12-13 | 1.660 | 1.770 | 1.652 | 1.742 | 1.742 | 245,437 |
| 2022-12-12 | 1.623 | 1.640 | 1.589 | 1.640 | 1.640 | 87,029 |
| 2022-12-09 | 1.620 | 1.631 | 1.591 | 1.628 | 1.628 | 32,797 |
| 2022-12-08 | 1.649 | 1.649 | 1.603 | 1.620 | 1.620 | 59,115 |
| 2022-12-07 | 1.700 | 1.705 | 1.622 | 1.632 | 1.632 | 127,980 |
| 2022-12-06 | 1.730 | 1.730 | 1.650 | 1.706 | 1.706 | 132,911 |
| 2022-12-05 | 1.780 | 1.780 | 1.664 | 1.730 | 1.730 | 209,364 |
| 2022-12-02 | 1.650 | 1.780 | 1.650 | 1.776 | 1.776 | 334,333 |
| 2022-12-01 | 1.648 | 1.680 | 1.628 | 1.650 | 1.650 | 64,001 |
| 2022-11-30 | 1.601 | 1.649 | 1.571 | 1.622 | 1.622 | 148,650 |
| 2022-11-29 | 1.568 | 1.598 | 1.548 | 1.587 | 1.587 | 43,056 |
| 2022-11-28 | 1.590 | 1.605 | 1.553 | 1.576 | 1.576 | 52,309 |
| 2022-11-25 | 1.600 | 1.620 | 1.551 | 1.593 | 1.593 | 78,365 |
| 2022-11-24 | 1.576 | 1.603 | 1.549 | 1.564 | 1.564 | 44,064 |
| 2022-11-23 | 1.482 | 1.585 | 1.482 | 1.560 | 1.560 | 231,534 |
| 2022-11-22 | 1.552 | 1.565 | 1.478 | 1.482 | 1.482 | 144,538 |
| 2022-11-21 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 62,119 |
| 2022-11-18 | 1.580 | 1.645 | 1.579 | 1.621 | 1.621 | 261,426 |
| 2022-11-17 | 1.779 | 1.809 | 1.570 | 1.570 | 1.570 | 436,101 |
| 2022-11-16 | 1.902 | 1.920 | 1.725 | 1.785 | 1.785 | 553,211 |
| 2022-11-15 | 1.975 | 2.020 | 1.851 | 1.905 | 1.905 | 481,571 |
| 2022-11-14 | 1.990 | 1.990 | 1.936 | 1.975 | 1.975 | 230,268 |
| 2022-11-11 | 1.900 | 1.978 | 1.897 | 1.978 | 1.978 | 427,758 |
| 2022-11-10 | 1.870 | 1.900 | 1.865 | 1.890 | 1.890 | 129,584 |
| 2022-11-09 | 1.880 | 1.890 | 1.841 | 1.880 | 1.880 | 166,043 |
| 2022-11-08 | 1.810 | 1.880 | 1.771 | 1.877 | 1.877 | 468,821 |
| 2022-11-07 | 1.748 | 1.830 | 1.744 | 1.824 | 1.824 | 534,300 |
| 2022-11-04 | 1.720 | 1.740 | 1.640 | 1.729 | 1.729 | 368,992 |
| 2022-11-03 | 1.672 | 1.723 | 1.630 | 1.708 | 1.708 | 283,726 |
| 2022-11-02 | 1.681 | 1.697 | 1.649 | 1.684 | 1.684 | 208,166 |
| 2022-11-01 | 1.640 | 1.711 | 1.635 | 1.685 | 1.685 | 275,627 |
| 2022-10-31 | 1.586 | 1.638 | 1.565 | 1.630 | 1.630 | 150,200 |
| 2022-10-28 | 1.540 | 1.569 | 1.500 | 1.569 | 1.569 | 225,304 |
| 2022-10-27 | 1.490 | 1.540 | 1.460 | 1.540 | 1.540 | 86,502 |
| 2022-10-26 | 1.560 | 1.570 | 1.485 | 1.528 | 1.528 | 102,064 |
| 2022-10-25 | 1.570 | 1.570 | 1.482 | 1.560 | 1.560 | 132,380 |
| 2022-10-24 | 1.540 | 1.568 | 1.511 | 1.561 | 1.561 | 230,990 |
| 2022-10-21 | 1.510 | 1.550 | 1.430 | 1.550 | 1.550 | 146,968 |
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.