Stradim Espace Finances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7.550	7.550	7.500	7.500	6.259	568
2022-06-20	7.500	7.500	7.500	7.500	6.259	95
2022-06-17	7.500	7.500	7.400	7.400	6.176	2,572
2022-06-16	7.100	7.150	7.100	7.150	5.967	919
2022-06-15	7.100	7.100	7.100	7.100	5.925	659
2022-06-14	7.500	7.500	7.500	7.500	6.259	1,954
2022-06-13	7.800	7.800	7.500	7.500	6.259	410
2022-06-09	7.800	7.800	7.800	7.800	6.509	10
2022-06-03	7.800	7.800	7.800	7.800	6.509	96
2022-06-02	7.500	7.500	7.100	7.100	5.925	7,735
2022-05-31	7.150	7.150	7.150	7.150	5.967	3,028
2022-05-30	7.150	7.150	7.150	7.150	5.967	390
2022-05-27	7.150	7.150	7.150	7.150	5.967	10
2022-05-26	7.150	7.150	7.150	7.150	5.967	1,095
2022-05-24	7.150	7.150	7.150	7.150	5.967	667
2022-05-19	7.100	7.100	7.100	7.100	5.925	262
2022-05-18	7.150	7.150	7.150	7.150	5.967	997
2022-05-17	7.200	7.200	7.200	7.200	6.009	102
2022-05-13	7.150	7.150	7.150	7.150	5.967	312
2022-05-11	7.600	7.600	7.200	7.200	6.009	1,468
2022-05-10	7.300	7.300	7.300	7.300	6.092	358
2022-05-09	7.050	7.550	7.050	7.550	6.301	252
2022-05-06	7.200	7.200	7.200	7.200	6.009	309
2022-05-02	7.300	7.300	7.200	7.200	6.009	336
2022-04-29	7.600	7.600	7.600	7.600	6.342	2,178
2022-04-28	7.350	7.350	7.350	7.350	6.134	153
2022-04-27	7.350	7.350	7.350	7.350	6.134	616
2022-04-26	7.350	7.350	7.350	7.350	6.134	3,516
2022-04-25	7.300	7.300	7.300	7.300	6.092	1,660
2022-04-22	7.550	7.550	7.550	7.550	6.301	5
2022-04-21	7.300	7.300	7.300	7.300	6.092	469
2022-04-20	7.300	7.300	7.300	7.300	6.092	879
2022-04-19	7.200	7.250	7.200	7.250	6.050	372
2022-04-13	7.400	7.400	7.250	7.250	6.050	265
2022-04-12	7.400	7.400	7.400	7.400	6.176	449
2022-04-11	7.200	7.200	7.200	7.200	6.009	40
2022-04-08	7.300	7.300	7.300	7.300	6.092	359
2022-04-07	7.300	7.300	7.300	7.300	6.092	807
2022-04-06	7.700	7.700	7.300	7.300	6.092	661
2022-04-05	7.900	7.900	7.550	7.550	6.301	1,130
2022-04-04	7.350	7.650	7.350	7.650	6.384	2,794
2022-04-01	7.750	7.750	7.750	7.750	6.468	1,463
2022-03-31	7.700	7.700	7.700	7.700	6.426	522
2022-03-30	7.300	7.700	7.300	7.700	6.426	741
2022-03-29	7.350	7.400	7.350	7.400	6.176	1,886
2022-03-28	7.300	7.450	7.300	7.450	6.217	1,288
2022-03-24	7.250	7.250	7.250	7.250	6.050	300
2022-03-23	7.250	7.250	7.250	7.250	6.050	20,276
2022-03-22	7.700	7.700	7.700	7.700	6.426	3,384
2022-03-21	7.800	7.800	7.250	7.250	6.050	312
2022-03-18	7.400	7.700	7.400	7.700	6.426	775
2022-03-16	7.500	7.500	7.500	7.500	6.259	282
2022-03-14	7.300	7.300	7.300	7.300	6.092	60
2022-03-11	7.150	7.150	7.150	7.150	5.967	1
2022-03-10	7.800	7.800	7.800	7.800	6.509	50
2022-03-09	7.050	7.050	7.050	7.050	5.883	3
2022-03-08	7.000	7.000	7.000	7.000	5.842	201
2022-03-07	7.350	7.350	7.300	7.300	6.092	286
2022-03-03	7.350	7.350	7.350	7.350	6.134	642
2022-03-01	7.450	7.450	7.450	7.450	6.217	275

← NewerPage 13 of 15 · 855 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.