Stradim Espace Finances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.500	6.500	6.500	6.500	5.716	791
2023-02-17	6.900	7.050	6.900	7.050	6.200	1,401
2023-02-16	6.900	6.900	6.900	6.900	6.068	376
2023-02-15	7.100	7.100	6.900	6.900	6.068	3,388
2023-02-14	6.850	6.850	6.850	6.850	6.024	1,858
2023-02-08	6.900	7.100	6.900	7.100	6.244	13,215
2023-02-07	6.850	6.850	6.850	6.850	6.024	10,329
2023-02-06	7.150	7.150	7.100	7.100	6.244	17,541
2023-02-03	7.000	7.000	6.800	6.800	5.980	288
2023-02-02	6.950	7.150	6.950	7.150	6.288	781
2023-02-01	7.050	7.050	7.050	7.050	6.200	1,027
2023-01-30	7.050	7.050	7.050	7.050	6.200	1,861
2023-01-27	7.100	7.100	7.100	7.100	6.244	400
2023-01-23	6.900	7.300	6.900	7.300	6.420	36
2023-01-20	7.300	7.300	7.300	7.300	6.420	2
2023-01-19	7.400	7.400	6.900	6.900	6.068	127
2023-01-18	7.350	7.350	6.800	6.800	5.980	4,216
2023-01-17	6.850	7.350	6.850	7.350	6.464	5,191
2023-01-16	7.100	7.100	7.100	7.100	6.244	733
2023-01-10	6.950	7.150	6.950	7.150	6.288	181
2023-01-09	7.200	7.200	7.200	7.200	6.332	4
2023-01-06	6.900	6.900	6.900	6.900	6.068	690
2023-01-05	7.300	7.300	7.300	7.300	6.420	2
2023-01-04	6.850	6.850	6.850	6.850	6.024	900
2023-01-02	7.100	7.450	7.100	7.450	6.551	472
2022-12-30	7.400	7.400	7.400	7.400	6.507	529
2022-12-20	6.950	6.950	6.950	6.950	6.112	80
2022-12-14	7.000	7.000	7.000	7.000	6.156	10
2022-12-08	7.100	7.450	7.100	7.450	6.551	17
2022-12-07	7.100	7.100	7.100	7.100	6.244	53
2022-12-06	7.000	7.000	7.000	7.000	6.156	12
2022-12-02	7.000	7.000	7.000	7.000	6.156	54
2022-12-01	7.500	7.500	7.500	7.500	6.595	6
2022-11-30	6.900	7.450	6.900	7.450	6.551	150
2022-11-29	6.900	6.900	6.900	6.900	6.068	32
2022-11-28	7.400	7.400	7.400	7.400	6.507	14
2022-11-23	7.400	7.400	7.400	7.400	6.507	4
2022-11-22	6.900	7.450	6.900	7.450	6.551	16
2022-11-21	6.900	7.450	6.900	7.450	6.551	17
2022-11-18	6.900	6.900	6.900	6.900	6.068	154
2022-11-17	6.950	6.950	6.950	6.950	6.112	152
2022-11-16	7.200	7.200	7.200	7.200	6.332	1,266
2022-11-15	6.950	7.200	6.950	7.200	6.332	1,807
2022-11-14	6.950	7.150	6.950	7.150	6.288	666
2022-11-11	7.200	7.200	6.950	6.950	6.112	904
2022-11-10	6.950	7.300	6.950	7.300	6.420	383
2022-11-09	7.300	7.300	7.300	7.300	6.420	6
2022-11-08	7.250	7.250	6.700	6.700	5.892	376
2022-11-07	7.000	7.000	7.000	7.000	6.156	292
2022-11-04	7.300	7.450	7.300	7.450	6.551	12
2022-11-03	6.800	6.800	6.800	6.800	5.980	467
2022-11-02	6.300	6.800	6.300	6.800	5.980	5,663
2022-10-31	7.450	7.450	7.450	7.450	6.551	2,908
2022-10-28	7.450	7.450	7.450	7.450	6.551	11
2022-10-25	7.700	7.700	6.850	6.850	6.024	205
2022-10-24	7.850	7.850	7.850	7.850	6.903	106
2022-10-21	7.500	7.500	7.300	7.300	6.420	557
2022-10-20	7.850	7.850	7.500	7.500	6.595	3,240
2022-10-18	5.800	7.000	5.800	7.000	6.156	9
2022-10-14	6.500	7.050	6.500	7.050	6.200	1,550

← NewerPage 11 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.