Stradim Espace Finances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	7.600	7.600	7.600	7.600	6.683	722
2023-08-03	7.600	7.600	7.600	7.600	6.683	1,264
2023-08-02	7.600	7.600	7.600	7.600	6.683	151
2023-08-01	7.500	7.500	7.500	7.500	6.595	505
2023-07-31	7.500	7.500	7.500	7.500	6.595	76
2023-07-28	7.100	7.100	7.100	7.100	6.244	400
2023-07-27	7.000	7.000	7.000	7.000	6.156	675
2023-07-26	7.500	7.500	7.500	7.500	6.595	36
2023-07-25	7.500	7.500	7.500	7.500	6.595	232
2023-07-24	7.300	7.500	7.300	7.500	6.595	179
2023-07-21	7.500	7.500	7.500	7.500	6.595	233
2023-07-20	7.500	7.500	7.500	7.500	6.595	100
2023-07-19	7.500	7.500	7.500	7.500	6.595	11
2023-07-18	6.900	6.900	6.900	6.900	6.068	50
2023-07-14	7.500	7.500	7.500	7.500	6.595	14
2023-07-12	6.900	6.900	6.900	6.900	6.068	5
2023-07-11	7.600	7.600	6.800	6.800	5.980	1,710
2023-07-07	7.000	7.000	7.000	7.000	6.156	134
2023-07-05	7.000	7.000	7.000	7.000	6.156	10
2023-07-03	6.750	6.750	6.750	6.750	5.936	210
2023-06-29	6.900	6.900	6.900	6.900	6.068	761
2023-06-28	6.950	6.950	6.950	6.950	6.112	2,925
2023-06-27	6.950	6.950	6.950	6.950	6.112	99
2023-06-15	7.200	7.200	7.200	7.200	6.332	775
2023-06-14	7.200	7.200	7.200	7.200	6.332	1,064
2023-06-13	7.200	7.200	7.200	7.200	6.332	159
2023-06-12	6.950	6.950	6.950	6.950	6.112	63
2023-06-09	6.950	6.950	6.950	6.950	6.112	20
2023-06-07	7.400	7.400	7.400	7.400	6.507	71
2023-06-06	6.950	6.950	6.950	6.950	6.112	627
2023-06-05	7.300	7.300	7.300	7.300	6.420	340
2023-06-02	6.800	6.800	6.800	6.800	5.980	333
2023-06-01	7.000	7.000	6.900	6.900	6.068	12,646
2023-05-31	6.950	7.050	6.950	7.050	6.200	2,217
2023-05-19	6.800	6.800	6.800	6.800	5.980	1
2023-05-12	7.400	7.400	7.400	7.400	6.507	20
2023-05-11	7.350	7.350	7.350	7.350	6.464	420
2023-05-10	7.350	7.350	7.350	7.350	6.464	206
2023-05-08	7.350	7.350	7.350	7.350	6.464	3
2023-05-04	6.800	6.800	6.800	6.800	5.980	250
2023-05-03	7.500	7.500	7.500	7.500	6.595	144
2023-05-02	7.100	7.100	7.100	7.100	6.244	1,500
2023-04-28	7.500	7.500	7.500	7.500	6.595	526
2023-04-27	7.000	7.400	7.000	7.400	6.507	495
2023-04-21	7.300	7.300	7.300	7.300	6.420	400
2023-04-20	7.000	7.200	7.000	7.200	6.332	415
2023-04-18	7.000	7.000	7.000	7.000	6.156	109
2023-04-17	6.950	6.950	6.500	6.500	5.716	133
2023-04-13	6.500	6.500	6.500	6.500	5.716	88
2023-03-30	6.500	6.950	6.500	6.950	6.112	347
2023-03-29	6.500	6.500	6.500	6.500	5.716	1
2023-03-20	6.650	6.650	6.650	6.650	5.848	15
2023-03-17	6.600	6.600	6.600	6.600	5.804	14
2023-03-16	6.650	6.650	6.650	6.650	5.848	150
2023-03-13	6.650	6.650	6.650	6.650	5.848	69
2023-03-10	6.650	6.650	6.650	6.650	5.848	11
2023-03-06	6.600	6.600	6.600	6.600	5.804	70
2023-03-01	6.600	7.000	6.600	7.000	6.156	674
2023-02-24	6.800	6.800	6.800	6.800	5.980	8,573
2023-02-23	6.600	6.600	6.600	6.600	5.804	300

← NewerPage 10 of 15 · 858 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.