SRP Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.860	1.878	1.852	1.860	1.860	84,743
2022-02-08	1.836	1.858	1.810	1.852	1.852	128,436
2022-02-07	1.814	1.836	1.800	1.826	1.826	227,412
2022-02-04	1.860	1.870	1.806	1.806	1.806	208,830
2022-02-03	1.870	1.882	1.850	1.866	1.866	129,333
2022-02-02	1.932	1.942	1.852	1.854	1.854	220,249
2022-02-01	1.916	1.942	1.916	1.930	1.930	93,325
2022-01-31	1.942	1.980	1.906	1.908	1.908	114,233
2022-01-28	1.990	1.990	1.900	1.920	1.920	204,907
2022-01-27	1.832	2.015	1.806	1.972	1.972	864,007
2022-01-26	1.830	1.896	1.816	1.850	1.850	194,219
2022-01-25	1.866	1.892	1.820	1.826	1.826	214,182
2022-01-24	1.980	1.980	1.850	1.852	1.852	445,982
2022-01-21	1.996	2.010	1.934	1.980	1.980	505,482
2022-01-20	2.040	2.045	1.984	2.015	2.015	279,516
2022-01-19	2.040	2.060	2.020	2.030	2.030	242,900
2022-01-18	2.085	2.100	2.020	2.040	2.040	82,187
2022-01-17	2.050	2.085	2.040	2.080	2.080	154,282
2022-01-14	2.070	2.070	2.030	2.040	2.040	97,657
2022-01-13	2.070	2.105	2.040	2.075	2.075	61,177
2022-01-12	2.050	2.115	2.035	2.065	2.065	224,628
2022-01-11	2.010	2.050	2.005	2.030	2.030	164,177
2022-01-10	2.100	2.115	1.992	2.000	2.000	350,368
2022-01-07	2.155	2.155	2.100	2.100	2.100	201,581
2022-01-06	2.165	2.185	2.120	2.150	2.150	183,627
2022-01-05	2.170	2.225	2.155	2.185	2.185	112,380
2022-01-04	2.245	2.265	2.155	2.165	2.165	300,169
2022-01-03	2.140	2.275	2.140	2.240	2.240	454,377
2021-12-31	2.125	2.170	2.105	2.165	2.165	115,804
2021-12-30	2.125	2.125	2.100	2.120	2.120	122,991
2021-12-29	2.140	2.150	2.100	2.115	2.115	142,017
2021-12-28	2.105	2.165	2.100	2.150	2.150	257,098
2021-12-27	2.115	2.135	2.100	2.100	2.100	164,651
2021-12-24	2.165	2.165	2.120	2.130	2.130	26,182
2021-12-23	2.180	2.185	2.105	2.160	2.160	182,027
2021-12-22	2.140	2.180	2.110	2.145	2.145	156,772
2021-12-21	2.190	2.190	2.130	2.140	2.140	98,483
2021-12-20	2.195	2.250	2.140	2.195	2.195	262,333
2021-12-17	2.120	2.205	2.095	2.200	2.200	2,231,217
2021-12-16	2.175	2.205	2.135	2.140	2.140	100,517
2021-12-15	2.160	2.250	2.135	2.155	2.155	778,200
2021-12-14	2.060	2.175	2.060	2.155	2.155	892,220
2021-12-13	2.105	2.120	2.065	2.065	2.065	146,740
2021-12-10	2.120	2.150	2.080	2.125	2.125	90,134
2021-12-09	2.150	2.155	2.080	2.120	2.120	239,858
2021-12-08	2.175	2.215	2.135	2.155	2.155	243,339
2021-12-07	2.120	2.185	2.120	2.170	2.170	205,628
2021-12-06	2.075	2.130	2.070	2.100	2.100	121,063
2021-12-03	2.095	2.095	2.060	2.070	2.070	131,504
2021-12-02	2.125	2.150	2.055	2.070	2.070	220,700
2021-12-01	2.225	2.225	2.135	2.135	2.135	184,330
2021-11-30	2.210	2.300	2.190	2.190	2.190	421,788
2021-11-29	2.270	2.340	2.205	2.210	2.210	744,259
2021-11-26	2.060	2.275	2.025	2.270	2.270	1,058,102
2021-11-25	2.120	2.140	2.085	2.105	2.105	226,008
2021-11-24	2.155	2.170	2.105	2.125	2.125	513,204
2021-11-23	2.180	2.190	2.100	2.160	2.160	256,419
2021-11-22	2.135	2.210	2.095	2.185	2.185	313,135
2021-11-19	2.030	2.130	2.005	2.130	2.130	349,043
2021-11-18	2.125	2.130	1.980	2.025	2.025	462,095

← NewerPage 21 of 22 · 1,282 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.