Stradim Espace Finances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	6.500	6.500	6.500	6.500	5.716	402
2022-10-12	6.400	7.150	6.400	7.150	6.288	640
2022-10-11	5.900	5.900	5.900	5.900	5.188	279
2022-10-10	5.700	5.700	5.700	5.700	5.013	489
2022-10-07	6.850	6.850	6.850	6.850	6.024	554
2022-10-04	7.250	7.250	7.250	7.250	6.376	15
2022-09-29	7.000	7.000	7.000	7.000	6.156	112
2022-09-28	7.000	7.000	7.000	7.000	6.156	66
2022-09-26	7.000	7.000	7.000	7.000	6.156	212
2022-09-23	7.250	7.250	7.250	7.250	6.376	10
2022-09-16	6.850	7.250	6.850	7.250	6.376	1,206
2022-09-14	6.850	6.850	6.850	6.850	6.024	4,588
2022-09-12	7.250	7.250	7.250	7.250	6.376	230
2022-09-08	6.800	6.800	6.800	6.800	5.980	155
2022-09-07	6.850	7.050	6.850	7.050	6.200	754
2022-09-05	7.250	7.250	6.800	6.800	5.980	900
2022-09-02	7.000	7.250	7.000	7.250	6.376	1,627
2022-09-01	7.000	7.250	7.000	7.250	6.376	454
2022-08-31	7.050	7.250	7.050	7.250	6.376	1,154
2022-08-30	7.250	7.250	7.250	7.250	6.376	1,745
2022-08-29	7.100	7.100	7.100	7.100	6.244	19,374
2022-08-26	7.150	7.150	7.000	7.000	6.156	615
2022-08-25	7.050	7.300	7.050	7.300	6.420	380
2022-08-24	7.050	7.050	7.050	7.050	6.200	1,539
2022-08-23	7.550	7.550	7.450	7.450	6.217	2,224
2022-08-22	7.550	7.550	7.550	7.550	6.301	455
2022-08-18	7.700	7.700	7.700	7.700	6.426	100
2022-08-17	7.400	7.700	7.400	7.700	6.426	61
2022-08-16	7.700	7.700	7.700	7.700	6.426	1,415
2022-08-15	7.700	7.700	7.700	7.700	6.426	270
2022-08-12	7.700	7.700	7.700	7.700	6.426	110
2022-08-11	7.450	7.500	7.450	7.500	6.259	2,005
2022-08-10	7.350	7.350	7.350	7.350	6.134	200
2022-08-09	7.350	7.350	7.350	7.350	6.134	1,288
2022-08-08	7.250	7.250	7.250	7.250	6.050	815
2022-08-05	7.250	7.250	7.250	7.250	6.050	59
2022-08-04	7.250	7.250	7.250	7.250	6.050	1,442
2022-08-03	7.450	7.450	7.150	7.150	5.967	39
2022-08-02	7.450	7.450	7.200	7.200	6.009	3,053
2022-08-01	7.200	7.200	7.200	7.200	6.009	391
2022-07-29	7.400	7.400	7.400	7.400	6.176	163
2022-07-28	7.500	7.500	7.400	7.400	6.176	1,160
2022-07-27	7.700	7.700	7.700	7.700	6.426	27
2022-07-25	7.700	7.700	7.700	7.700	6.426	30
2022-07-22	7.350	7.350	7.350	7.350	6.134	791
2022-07-21	7.350	7.350	7.350	7.350	6.134	171
2022-07-20	7.250	7.250	7.250	7.250	6.050	200
2022-07-19	7.200	7.200	7.200	7.200	6.009	1,465
2022-07-18	7.700	7.700	7.700	7.700	6.426	200
2022-07-15	7.700	7.700	7.700	7.700	6.426	540
2022-07-14	7.700	7.700	7.700	7.700	6.426	135
2022-07-13	7.350	7.350	7.350	7.350	6.134	589
2022-07-12	7.650	7.650	7.350	7.350	6.134	1,441
2022-07-11	7.500	7.500	7.500	7.500	6.259	148
2022-07-08	7.500	7.500	7.500	7.500	6.259	801
2022-07-05	7.500	7.500	7.500	7.500	6.259	1,057
2022-07-04	7.700	7.700	7.300	7.300	6.092	664
2022-07-01	7.700	7.700	7.700	7.700	6.426	2,902
2022-06-30	7.500	7.500	7.500	7.500	6.259	764
2022-06-22	7.500	7.500	7.500	7.500	6.259	548

← NewerPage 12 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.