Stradim Espace Finances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 883 |
| 2026-10-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 138 |
| 2026-10-15 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 132 |
| 2026-10-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2026-10-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4 |
| 2026-10-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2 |
| 2026-10-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 45 |
| 2026-10-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2026-10-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 143 |
| 2026-10-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 200 |
| 2026-10-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 200 |
| 2026-10-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 29 |
| 2026-10-01 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 292 |
| 2026-09-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 89 |
| 2026-09-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 89 |
| 2026-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 97 |
| 2026-09-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2026-09-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 14 |
| 2026-09-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 14 |
| 2026-09-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 14 |
| 2026-09-21 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 107 |
| 2026-09-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 30 |
| 2026-09-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 30 |
| 2026-09-16 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 618 |
| 2026-09-15 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 978 |
| 2026-09-14 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 13 |
| 2026-09-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 65 |
| 2026-09-10 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 203 |
| 2026-09-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 825 |
| 2026-09-08 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 825 |
| 2026-09-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 825 |
| 2026-09-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,877 |
| 2026-09-03 | 5.200 | 5.200 | 4.400 | 4.400 | 4.400 | 2,050 |
| 2026-09-02 | 4.680 | 5.400 | 4.680 | 5.400 | 5.220 | 1,047 |
| 2026-09-01 | 4.800 | 5.500 | 4.800 | 5.500 | 5.317 | 425 |
| 2026-08-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.640 | 150 |
| 2026-08-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.737 | 1 |
| 2026-08-27 | 4.980 | 4.980 | 4.680 | 4.680 | 4.524 | 408 |
| 2026-08-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.485 | 126 |
| 2026-08-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.814 | 95 |
| 2026-08-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.814 | 29 |
| 2026-08-20 | 4.940 | 4.980 | 4.940 | 4.980 | 4.814 | 4,200 |
| 2026-08-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.775 | 3 |
| 2026-08-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.369 | 50 |
| 2026-08-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.795 | 10 |
| 2026-08-14 | 4.680 | 4.680 | 4.680 | 4.680 | 4.524 | 987 |
| 2026-08-13 | 5.000 | 5.000 | 4.680 | 4.680 | 4.524 | 3,168 |
| 2026-08-12 | 4.780 | 4.780 | 4.740 | 4.740 | 4.582 | 209 |
| 2026-08-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.563 | 197 |
| 2026-08-10 | 4.700 | 5.000 | 4.700 | 5.000 | 4.833 | 943 |
| 2026-08-07 | 4.500 | 4.760 | 4.500 | 4.760 | 4.601 | 502 |
| 2026-08-06 | 5.050 | 5.050 | 4.760 | 4.760 | 4.601 | 326 |
| 2026-08-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.882 | 510 |
| 2026-08-03 | 5.200 | 5.200 | 4.260 | 4.260 | 4.118 | 151 |
| 2026-07-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.253 | 648 |
| 2026-07-29 | 4.460 | 4.460 | 4.300 | 4.300 | 4.157 | 52 |
| 2026-07-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.447 | 10 |
| 2026-07-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.311 | 3 |
| 2026-07-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.350 | 10 |
| 2026-07-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.157 | 151 |
Page 1 of 3 · 175 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1800 EUR |
| 2025-09-03 | 0.0900 EUR |
| 2024-09-04 | 0.1800 EUR |
| 2023-08-23 | 0.3800 EUR |
| 2022-08-24 | 0.3800 EUR |
| 2021-08-25 | 0.3500 EUR |
| 2019-08-26 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.