Stradim Espace Finances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 6.400 | 6.450 | 6.400 | 6.450 | 6.147 | 176 |
| 2025-06-30 | 6.500 | 6.500 | 5.150 | 5.150 | 4.908 | 66 |
| 2025-06-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.195 | 10 |
| 2025-06-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.195 | 8 |
| 2025-06-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.195 | 10 |
| 2025-06-24 | 6.200 | 6.200 | 6.200 | 6.200 | 5.909 | 1,481 |
| 2025-06-23 | 6.500 | 6.500 | 6.200 | 6.200 | 5.909 | 37 |
| 2025-06-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.100 | 50 |
| 2025-06-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.100 | 2 |
| 2025-06-16 | 6.000 | 6.500 | 6.000 | 6.500 | 6.195 | 28 |
| 2025-06-13 | 6.200 | 6.200 | 6.200 | 6.200 | 5.909 | 200 |
| 2025-06-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.195 | 10 |
| 2025-06-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.100 | 70 |
| 2025-06-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.576 | 1 |
| 2025-06-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.100 | 9 |
| 2025-06-05 | 5.800 | 6.400 | 5.800 | 6.400 | 6.100 | 68 |
| 2025-06-04 | 6.000 | 6.400 | 6.000 | 6.400 | 6.100 | 17 |
| 2025-06-02 | 6.300 | 6.300 | 6.000 | 6.000 | 5.718 | 3,907 |
| 2025-05-30 | 5.900 | 5.900 | 5.850 | 5.850 | 5.576 | 1,115 |
| 2025-05-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.147 | 199 |
| 2025-05-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.576 | 584 |
| 2025-05-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.623 | 8 |
| 2025-05-23 | 5.900 | 6.000 | 5.900 | 6.000 | 5.718 | 5,420 |
| 2025-05-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.147 | 1 |
| 2025-05-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.956 | 125 |
| 2025-05-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.956 | 20 |
| 2025-05-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.956 | 746 |
| 2025-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 3,315 |
| 2025-05-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.308 | 1 |
| 2025-05-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.765 | 20 |
| 2025-05-09 | 4.520 | 5.200 | 4.520 | 5.200 | 4.956 | 559 |
| 2025-05-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.746 | 373 |
| 2025-05-07 | 4.900 | 4.980 | 4.900 | 4.980 | 4.746 | 317 |
| 2025-04-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.575 | 137 |
| 2025-04-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.098 | 1,338 |
| 2025-04-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.098 | 15 |
| 2025-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.765 | 40 |
| 2025-04-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.270 | 20 |
| 2025-04-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.079 | 487 |
| 2025-03-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.289 | 50 |
| 2025-03-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.746 | 100 |
| 2025-03-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.289 | 233 |
| 2025-03-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.441 | 578 |
| 2025-03-24 | 4.500 | 4.700 | 4.500 | 4.700 | 4.479 | 909 |
| 2025-03-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.575 | 1,916 |
| 2025-03-20 | 5.200 | 5.250 | 5.200 | 5.250 | 5.004 | 295 |
| 2025-03-19 | 4.980 | 4.980 | 4.900 | 4.900 | 4.670 | 299 |
| 2025-03-18 | 5.100 | 5.450 | 5.100 | 5.450 | 5.194 | 843 |
| 2025-03-17 | 5.600 | 5.800 | 5.600 | 5.800 | 5.528 | 1,099 |
| 2025-03-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.117 | 2,888 |
| 2025-03-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.004 | 10 |
| 2025-03-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 241 |
| 2025-03-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.004 | 5 |
| 2025-03-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.099 | 150 |
| 2025-03-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.194 | 252 |
| 2025-03-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.290 | 68 |
| 2025-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.528 | 371 |
| 2025-02-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.528 | 659 |
| 2025-02-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.528 | 977 |
| 2025-02-19 | 6.000 | 6.000 | 5.800 | 5.800 | 5.528 | 810 |
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.