Stradim Espace Finances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.350	7.350	7.350	7.350	6.134	128
2022-02-25	7.150	7.800	7.150	7.800	6.509	94
2022-02-24	7.150	7.150	7.150	7.150	5.967	974
2022-02-23	7.300	7.300	7.300	7.300	6.092	120
2022-02-21	7.550	7.550	7.550	7.550	6.301	46
2022-02-17	7.500	7.500	7.500	7.500	6.259	237
2022-02-16	7.150	7.850	7.150	7.850	6.551	1,383
2022-02-15	7.150	7.850	7.150	7.850	6.551	11
2022-02-14	7.400	7.400	7.400	7.400	6.176	540
2022-02-10	7.500	7.500	7.500	7.500	6.259	147
2022-02-09	7.500	7.500	7.500	7.500	6.259	257
2022-02-04	7.400	7.400	7.250	7.250	6.050	1,004
2022-02-03	7.900	7.900	7.900	7.900	6.593	273
2022-02-01	7.850	7.850	7.850	7.850	6.551	312
2022-01-31	7.900	7.900	7.900	7.900	6.593	1
2022-01-28	7.600	7.600	7.600	7.600	6.342	716
2022-01-27	7.150	7.150	7.150	7.150	5.967	100
2022-01-26	7.900	7.900	7.900	7.900	6.593	26
2022-01-25	7.550	7.550	7.550	7.550	6.301	826
2022-01-24	7.200	7.200	7.200	7.200	6.009	1,671
2022-01-21	7.550	7.550	7.550	7.550	6.301	2,219
2022-01-19	7.400	7.400	7.400	7.400	6.176	8
2022-01-18	7.550	7.550	7.550	7.550	6.301	100
2022-01-17	7.300	7.300	7.300	7.300	6.092	319
2022-01-14	7.300	7.300	7.300	7.300	6.092	1
2022-01-13	7.300	7.300	7.300	7.300	6.092	2,462
2022-01-12	7.450	7.450	7.400	7.400	6.176	3,419
2022-01-11	7.550	7.550	7.450	7.450	6.217	1,014
2022-01-10	7.150	7.150	7.150	7.150	5.967	165
2022-01-07	7.250	7.450	7.250	7.450	6.217	680
2022-01-06	7.250	7.250	7.250	7.250	6.050	7
2022-01-04	7.250	7.500	7.250	7.500	6.259	6
2021-12-31	7.450	7.450	7.450	7.450	6.217	5
2021-12-30	7.500	7.500	7.500	7.500	6.259	30
2021-12-28	7.300	7.300	7.300	7.300	6.092	284
2021-12-27	7.600	7.600	7.300	7.300	6.092	759
2021-12-24	7.600	7.600	7.600	7.600	6.342	200
2021-12-23	7.200	7.200	7.200	7.200	6.009	2,404
2021-12-22	7.600	7.600	7.600	7.600	6.342	293
2021-12-21	7.600	7.600	7.600	7.600	6.342	707
2021-12-20	7.550	7.550	7.550	7.550	6.301	1
2021-12-17	7.800	7.800	7.800	7.800	6.509	24
2021-12-16	7.600	7.600	7.600	7.600	6.342	29
2021-12-15	7.600	7.600	7.600	7.600	6.342	72
2021-12-09	7.400	7.400	7.400	7.400	6.176	290
2021-12-08	7.900	7.900	7.900	7.900	6.593	177
2021-12-06	7.800	7.800	7.800	7.800	6.509	11
2021-12-02	7.500	7.500	7.500	7.500	6.259	289
2021-12-01	7.200	7.200	7.200	7.200	6.009	315
2021-11-30	7.800	7.800	7.350	7.350	6.134	10
2021-11-29	7.500	7.550	7.500	7.550	6.301	418
2021-11-26	7.400	7.400	7.400	7.400	6.176	4
2021-11-23	7.400	7.400	7.400	7.400	6.176	28
2021-11-19	7.950	7.950	7.950	7.950	6.635	28
2021-11-18	7.400	7.400	7.400	7.400	6.176	178
2021-11-17	8.000	8.000	8.000	8.000	6.676	1
2021-11-16	7.950	8.000	7.950	8.000	6.676	134
2021-11-15	8.000	8.000	7.950	7.950	6.635	16
2021-11-12	8.000	8.000	7.350	7.350	6.134	283
2021-11-11	7.900	7.900	7.900	7.900	6.593	237

← NewerPage 14 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.