SII.PA - SII (Société pour l'Informatique Industrielle) Société Anonyme

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201722.9823.1022.7923.0023.001,168
Dec 14, 201723.0423.1822.2323.1023.106,643
Dec 13, 201723.3323.3922.5423.2823.282,027
Dec 12, 201723.1723.3923.1623.3323.33905
Dec 11, 201723.4223.4223.0723.1723.172,875
Dec 08, 201723.1023.3822.8023.3823.3819,227
Dec 07, 201722.2023.0822.1123.0023.0026,380
Dec 06, 201722.2022.2622.0022.2022.2014,459
Dec 05, 201722.9822.9922.5622.6622.662,245
Dec 04, 201722.7022.9522.7022.8022.801,265
Dec 01, 201722.8122.8122.6522.7922.791,250
Nov 30, 201722.9522.9822.8122.8822.881,542
Nov 29, 201722.9022.9622.7022.9622.962,362
Nov 28, 201722.8022.9522.7022.8522.856,869
Nov 27, 201722.4022.8022.4022.6922.699,743
Nov 24, 201722.0022.0021.7321.9021.904,478
Nov 23, 201722.2122.2122.0022.0822.082,670
Nov 22, 201722.0122.3022.0122.2922.293,182
Nov 21, 201722.0222.1022.0022.0022.004,356
Nov 20, 201722.0722.2022.0022.0222.021,660
Nov 17, 201722.0022.3022.0022.2222.2214,079
Nov 16, 201723.0023.1021.5522.4022.4015,482
Nov 15, 201722.3923.4021.4522.6022.6065,707
Nov 14, 201721.9922.1521.9222.0822.081,014
Nov 13, 201722.3422.4021.0022.0622.066,515
Nov 10, 201722.4422.4422.2122.3922.39636
Nov 09, 201722.4922.5122.2922.5022.502,312
Nov 08, 201722.7922.7922.3622.5022.501,696
Nov 07, 201722.6322.7222.2822.6522.651,081
Nov 06, 201722.5022.8322.2622.5522.554,026
Nov 03, 201722.7122.7122.1122.5322.535,376
Nov 02, 201722.8522.8522.6022.7622.762,197
Nov 01, 201722.2122.8022.2122.8022.805,926
Oct 31, 201722.2222.2522.1122.2522.25314
Oct 30, 201722.1022.2922.1022.2222.22362
Oct 27, 201722.1022.2922.1022.2722.271,294
Oct 26, 201722.2922.2922.0022.1822.181,241
Oct 25, 201722.4822.5022.3522.3522.35827
Oct 24, 201722.2522.4822.1022.4822.48704
Oct 23, 201722.4422.4422.2522.4322.43943
Oct 20, 201722.4322.4422.3122.4422.44931
Oct 19, 201722.3222.5022.1522.4522.457,368
Oct 18, 201721.9422.1121.5022.1122.1129,689
Oct 17, 201721.9921.9921.5121.9421.942,953
Oct 16, 201722.2122.4021.4521.9921.995,872
Oct 13, 201721.8022.2021.8022.1522.152,505
Oct 12, 201721.8021.8021.4521.8021.801,435
Oct 11, 201721.9922.0921.6021.7921.793,292
Oct 10, 201722.0022.0921.9121.9921.993,206
Oct 09, 201721.9922.1021.9922.0922.093,512
Oct 06, 201722.0622.1020.8921.9921.996,259
Oct 05, 201722.2322.4022.1422.1422.143,659
Oct 04, 201722.4622.4822.2022.2322.23777
Oct 03, 201722.5022.5022.3322.5022.502,432
Oct 02, 201722.8122.8122.5022.6022.603,229
Sep 29, 201722.6922.8022.6522.8022.801,937
Sep 28, 201722.5022.6922.4222.6922.698,250
Sep 27, 201722.4022.6022.2622.5022.501,328
Sep 26, 201722.6322.7922.0822.3422.343,794
Sep 25, 201722.8422.9522.7422.8222.821,598
Sep 25, 20170.12 Dividend
Sep 22, 201722.9522.9922.8622.8722.752,041
Sep 21, 201722.9023.0522.9023.0222.90563
Sep 20, 201723.0023.0922.9723.0622.941,488
Sep 19, 201722.9523.0922.9523.0022.88851
Sep 18, 201722.8423.1022.8423.1022.981,651
Sep 15, 201722.9623.0022.8422.9022.781,633
Sep 14, 201723.1023.1022.8422.9522.831,677
Sep 13, 201722.8323.0022.6823.0022.881,983
Sep 12, 201723.1023.1522.5022.8522.731,205
Sep 11, 201723.0123.0822.5822.9522.834,561
Sep 08, 201722.9923.1022.9923.1022.98583
Sep 07, 201722.9723.0022.6923.0022.883,879
Sep 06, 201722.6122.9322.6022.6022.481,172
Sep 05, 201722.7722.7722.3722.6122.49539
Sep 04, 201722.9522.9522.0122.7722.651,985
Sep 01, 201722.9923.0022.8122.9722.85179
Aug 31, 201722.9023.0022.7723.0022.888,711
Aug 30, 201722.9722.9722.7022.9422.821,160
Aug 29, 201722.9922.9922.8322.9722.85517
Aug 28, 201723.0423.1522.9023.0022.88527
Aug 25, 201723.2523.3123.0023.0022.88918
Aug 24, 201723.3323.3423.1023.2623.14641
Aug 23, 201723.4023.4023.2523.3323.212,421
Aug 22, 201723.2123.4023.2023.3523.2335,543
Aug 21, 201722.8423.2822.8423.2023.08925
Aug 18, 201723.3023.3022.8823.1022.982,497
Aug 17, 201723.4923.5023.2523.3923.271,748
Aug 16, 201723.2823.5023.2523.4523.3311,053
Aug 15, 201722.8223.3022.8223.3023.188,121
Aug 14, 201722.4123.1222.4122.9622.8413,656
Aug 11, 201722.5022.5022.2622.3622.241,749
Aug 10, 201722.5522.6022.4122.5822.46879
Aug 09, 201722.7022.7022.5222.5522.432,669
Aug 08, 201722.5922.7022.5122.7022.58897
Aug 07, 201722.7022.7022.5022.6522.533,769
Aug 04, 201722.7822.7922.5022.7022.581,353
Aug 03, 201722.2022.8022.0422.7922.6724,223
Aug 02, 201722.3222.3222.1522.2622.141,463
Aug 01, 201722.5422.5422.1922.3222.202,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...