SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.519	1.556	1.493	1.550	1.550	154,737
2022-10-19	1.490	1.553	1.440	1.516	1.516	356,984
2022-10-18	1.490	1.510	1.460	1.490	1.490	90,490
2022-10-17	1.470	1.510	1.450	1.509	1.509	100,575
2022-10-14	1.425	1.480	1.420	1.470	1.470	145,360
2022-10-13	1.419	1.438	1.339	1.425	1.425	111,493
2022-10-12	1.437	1.437	1.361	1.418	1.418	57,583
2022-10-11	1.384	1.437	1.366	1.437	1.437	137,426
2022-10-10	1.340	1.368	1.333	1.368	1.368	149,075
2022-10-07	1.283	1.334	1.246	1.334	1.334	142,094
2022-10-06	1.250	1.280	1.238	1.280	1.280	56,947
2022-10-05	1.283	1.283	1.222	1.250	1.250	56,283
2022-10-04	1.260	1.291	1.238	1.286	1.286	124,849
2022-10-03	1.200	1.264	1.181	1.250	1.250	116,965
2022-09-30	1.190	1.200	1.190	1.200	1.200	15,300
2022-09-29	1.205	1.209	1.180	1.200	1.200	41,817
2022-09-28	1.187	1.200	1.180	1.195	1.195	49,288
2022-09-27	1.170	1.220	1.150	1.200	1.200	126,078
2022-09-26	1.150	1.179	1.145	1.150	1.150	56,994
2022-09-23	1.196	1.200	1.154	1.173	1.173	37,275
2022-09-22	1.198	1.200	1.171	1.196	1.196	85,633
2022-09-21	1.196	1.199	1.160	1.198	1.198	96,993
2022-09-20	1.190	1.198	1.170	1.190	1.190	64,518
2022-09-19	1.168	1.190	1.151	1.190	1.190	49,631
2022-09-16	1.130	1.180	1.109	1.170	1.170	180,026
2022-09-15	1.130	1.140	1.130	1.140	1.140	93,694
2022-09-14	1.128	1.140	1.110	1.140	1.140	17,391
2022-09-13	1.107	1.140	1.090	1.130	1.130	54,018
2022-09-12	1.090	1.104	1.066	1.104	1.104	89,288
2022-09-09	1.019	1.078	1.004	1.078	1.078	103,374
2022-09-08	1.060	1.060	0.982	1.010	1.010	98,032
2022-09-07	1.081	1.100	1.045	1.060	1.060	117,224
2022-09-06	1.130	1.139	1.052	1.095	1.095	165,249
2022-09-05	1.120	1.139	1.105	1.128	1.128	20,833
2022-09-02	1.128	1.149	1.112	1.126	1.126	42,485
2022-09-01	1.150	1.166	1.083	1.091	1.091	146,994
2022-08-31	1.210	1.219	1.140	1.159	1.159	358,500
2022-08-30	1.162	1.224	1.160	1.202	1.202	127,706
2022-08-29	1.165	1.171	1.140	1.159	1.159	84,370
2022-08-26	1.171	1.185	1.166	1.166	1.166	26,482
2022-08-25	1.189	1.190	1.170	1.189	1.189	104,577
2022-08-24	1.188	1.190	1.170	1.186	1.186	49,465
2022-08-23	1.171	1.199	1.170	1.188	1.188	29,904
2022-08-22	1.214	1.214	1.172	1.175	1.175	66,036
2022-08-19	1.213	1.230	1.210	1.214	1.214	24,459
2022-08-18	1.230	1.243	1.205	1.212	1.212	34,385
2022-08-17	1.280	1.294	1.211	1.239	1.239	73,148
2022-08-16	1.292	1.335	1.271	1.280	1.280	216,273
2022-08-15	1.270	1.294	1.260	1.294	1.294	38,905
2022-08-12	1.264	1.270	1.249	1.270	1.270	22,462
2022-08-11	1.254	1.279	1.241	1.260	1.260	43,139
2022-08-10	1.280	1.280	1.231	1.254	1.254	27,182
2022-08-09	1.262	1.262	1.230	1.252	1.252	48,160
2022-08-08	1.276	1.300	1.234	1.240	1.240	91,339
2022-08-05	1.250	1.278	1.220	1.265	1.265	95,223
2022-08-04	1.250	1.273	1.221	1.221	1.221	92,863
2022-08-03	1.188	1.257	1.170	1.202	1.202	156,149
2022-08-02	1.240	1.240	1.178	1.187	1.187	79,973
2022-08-01	1.260	1.279	1.201	1.221	1.221	70,788
2022-07-29	1.190	1.278	1.190	1.260	1.260	214,610

← NewerPage 18 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.