SRP Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 1.536 | 1.536 | 1.476 | 1.520 | 1.520 | 106,738 |
| 2022-05-04 | 1.518 | 1.518 | 1.485 | 1.506 | 1.506 | 44,668 |
| 2022-05-03 | 1.551 | 1.563 | 1.511 | 1.536 | 1.536 | 95,519 |
| 2022-05-02 | 1.569 | 1.569 | 1.504 | 1.535 | 1.535 | 115,615 |
| 2022-04-29 | 1.525 | 1.569 | 1.525 | 1.569 | 1.569 | 58,850 |
| 2022-04-28 | 1.569 | 1.569 | 1.520 | 1.539 | 1.539 | 119,762 |
| 2022-04-27 | 1.599 | 1.617 | 1.530 | 1.569 | 1.569 | 203,733 |
| 2022-04-26 | 1.660 | 1.674 | 1.550 | 1.599 | 1.599 | 348,040 |
| 2022-04-25 | 1.500 | 1.630 | 1.500 | 1.628 | 1.628 | 215,862 |
| 2022-04-22 | 1.520 | 1.600 | 1.500 | 1.534 | 1.534 | 487,878 |
| 2022-04-21 | 1.661 | 1.690 | 1.585 | 1.585 | 1.585 | 376,338 |
| 2022-04-20 | 1.584 | 1.641 | 1.551 | 1.641 | 1.641 | 361,333 |
| 2022-04-19 | 1.580 | 1.615 | 1.500 | 1.590 | 1.590 | 534,071 |
| 2022-04-14 | 1.504 | 1.570 | 1.410 | 1.554 | 1.554 | 780,213 |
| 2022-04-13 | 1.280 | 1.500 | 1.279 | 1.452 | 1.452 | 1,269,634 |
| 2022-04-12 | 1.188 | 1.242 | 1.182 | 1.240 | 1.240 | 249,969 |
| 2022-04-11 | 1.182 | 1.203 | 1.182 | 1.189 | 1.189 | 186,502 |
| 2022-04-08 | 1.215 | 1.215 | 1.182 | 1.192 | 1.192 | 231,594 |
| 2022-04-07 | 1.200 | 1.220 | 1.186 | 1.197 | 1.197 | 414,158 |
| 2022-04-06 | 1.302 | 1.316 | 1.181 | 1.188 | 1.188 | 996,214 |
| 2022-04-05 | 1.283 | 1.378 | 1.275 | 1.298 | 1.298 | 503,718 |
| 2022-04-04 | 1.290 | 1.299 | 1.265 | 1.275 | 1.275 | 212,039 |
| 2022-04-01 | 1.252 | 1.320 | 1.240 | 1.308 | 1.308 | 343,720 |
| 2022-03-31 | 1.280 | 1.292 | 1.240 | 1.258 | 1.258 | 275,527 |
| 2022-03-30 | 1.320 | 1.332 | 1.254 | 1.270 | 1.270 | 268,541 |
| 2022-03-29 | 1.270 | 1.334 | 1.268 | 1.320 | 1.320 | 316,264 |
| 2022-03-28 | 1.186 | 1.264 | 1.186 | 1.248 | 1.248 | 364,000 |
| 2022-03-25 | 1.170 | 1.220 | 1.170 | 1.184 | 1.184 | 202,186 |
| 2022-03-24 | 1.200 | 1.200 | 1.170 | 1.188 | 1.188 | 229,121 |
| 2022-03-23 | 1.288 | 1.288 | 1.180 | 1.192 | 1.192 | 511,087 |
| 2022-03-22 | 1.240 | 1.320 | 1.232 | 1.260 | 1.260 | 387,408 |
| 2022-03-21 | 1.240 | 1.252 | 1.210 | 1.250 | 1.250 | 151,482 |
| 2022-03-18 | 1.210 | 1.260 | 1.174 | 1.240 | 1.240 | 517,793 |
| 2022-03-17 | 1.254 | 1.268 | 1.200 | 1.208 | 1.208 | 314,615 |
| 2022-03-16 | 1.228 | 1.252 | 1.200 | 1.222 | 1.222 | 317,796 |
| 2022-03-15 | 1.230 | 1.242 | 1.180 | 1.200 | 1.200 | 656,421 |
| 2022-03-14 | 1.304 | 1.350 | 1.230 | 1.232 | 1.232 | 1,084,035 |
| 2022-03-11 | 1.254 | 1.420 | 1.230 | 1.342 | 1.342 | 1,295,168 |
| 2022-03-10 | 1.490 | 1.494 | 1.352 | 1.362 | 1.362 | 1,076,603 |
| 2022-03-09 | 1.278 | 1.526 | 1.254 | 1.510 | 1.510 | 1,151,530 |
| 2022-03-08 | 1.310 | 1.338 | 1.196 | 1.220 | 1.220 | 1,165,078 |
| 2022-03-07 | 1.260 | 1.360 | 1.206 | 1.318 | 1.318 | 680,464 |
| 2022-03-04 | 1.400 | 1.402 | 1.310 | 1.310 | 1.310 | 679,275 |
| 2022-03-03 | 1.450 | 1.508 | 1.410 | 1.412 | 1.412 | 408,946 |
| 2022-03-02 | 1.470 | 1.486 | 1.364 | 1.442 | 1.442 | 893,317 |
| 2022-03-01 | 1.618 | 1.618 | 1.460 | 1.464 | 1.464 | 442,536 |
| 2022-02-28 | 1.530 | 1.586 | 1.502 | 1.554 | 1.554 | 326,714 |
| 2022-02-25 | 1.576 | 1.622 | 1.500 | 1.548 | 1.548 | 333,117 |
| 2022-02-24 | 1.420 | 1.566 | 1.396 | 1.566 | 1.566 | 935,191 |
| 2022-02-23 | 1.550 | 1.574 | 1.486 | 1.504 | 1.504 | 315,312 |
| 2022-02-22 | 1.540 | 1.624 | 1.538 | 1.550 | 1.550 | 322,024 |
| 2022-02-21 | 1.578 | 1.696 | 1.560 | 1.586 | 1.586 | 541,170 |
| 2022-02-18 | 1.692 | 1.696 | 1.526 | 1.570 | 1.570 | 962,134 |
| 2022-02-17 | 1.778 | 1.780 | 1.696 | 1.710 | 1.710 | 543,863 |
| 2022-02-16 | 1.822 | 1.842 | 1.778 | 1.786 | 1.786 | 110,882 |
| 2022-02-15 | 1.824 | 1.830 | 1.780 | 1.830 | 1.830 | 70,593 |
| 2022-02-14 | 1.800 | 1.834 | 1.728 | 1.798 | 1.798 | 458,369 |
| 2022-02-11 | 1.852 | 1.852 | 1.792 | 1.822 | 1.822 | 136,725 |
| 2022-02-10 | 1.870 | 1.880 | 1.800 | 1.816 | 1.816 | 94,475 |
| 2022-02-09 | 1.860 | 1.878 | 1.852 | 1.860 | 1.860 | 84,743 |
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.