Stradim Espace Finances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 6.000 | 6.000 | 5.800 | 5.800 | 5.528 | 810 |
| 2025-02-18 | 6.200 | 6.200 | 5.750 | 5.750 | 5.480 | 53 |
| 2025-02-17 | 6.300 | 6.300 | 5.950 | 5.950 | 5.671 | 528 |
| 2025-02-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 250 |
| 2025-02-11 | 6.100 | 6.100 | 6.100 | 6.100 | 5.814 | 620 |
| 2025-02-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.814 | 193 |
| 2025-02-07 | 6.450 | 6.450 | 6.300 | 6.300 | 6.004 | 49 |
| 2025-02-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.576 | 2,000 |
| 2025-02-03 | 5.150 | 5.150 | 5.150 | 5.150 | 4.908 | 2,191 |
| 2025-01-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.528 | 2 |
| 2025-01-29 | 5.600 | 5.800 | 5.600 | 5.800 | 5.528 | 509 |
| 2025-01-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 10 |
| 2025-01-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 106 |
| 2025-01-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 20 |
| 2025-01-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.861 | 10 |
| 2025-01-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.623 | 20 |
| 2025-01-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.623 | 1,009 |
| 2025-01-17 | 5.000 | 5.550 | 5.000 | 5.550 | 5.290 | 4 |
| 2025-01-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.290 | 100 |
| 2025-01-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.290 | 20 |
| 2025-01-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 8 |
| 2024-12-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.623 | 100 |
| 2024-12-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.290 | 5 |
| 2024-12-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.765 | 134 |
| 2024-12-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 20 |
| 2024-12-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.337 | 10 |
| 2024-12-10 | 5.900 | 5.900 | 5.000 | 5.000 | 4.765 | 444 |
| 2024-12-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.242 | 803 |
| 2024-12-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.242 | 9 |
| 2024-11-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.242 | 218 |
| 2024-11-26 | 5.850 | 5.850 | 5.500 | 5.500 | 5.242 | 236 |
| 2024-11-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.576 | 202 |
| 2024-11-22 | 5.100 | 5.150 | 5.100 | 5.150 | 4.908 | 227 |
| 2024-11-15 | 5.000 | 5.900 | 5.000 | 5.900 | 5.623 | 944 |
| 2024-11-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.385 | 107 |
| 2024-11-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.623 | 200 |
| 2024-10-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 1,350 |
| 2024-10-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.671 | 1,553 |
| 2024-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 751 |
| 2024-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 1,491 |
| 2024-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 813 |
| 2024-10-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.671 | 328 |
| 2024-10-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.671 | 251 |
| 2024-10-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.051 | 170 |
| 2024-10-01 | 6.050 | 6.050 | 6.050 | 6.050 | 5.766 | 183 |
| 2024-09-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.765 | 5 |
| 2024-09-27 | 6.050 | 6.050 | 6.000 | 6.000 | 5.718 | 1,157 |
| 2024-09-26 | 5.950 | 5.950 | 5.600 | 5.600 | 5.337 | 803 |
| 2024-09-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.671 | 1,099 |
| 2024-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 211 |
| 2024-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 1,267 |
| 2024-09-20 | 5.700 | 6.000 | 5.700 | 6.000 | 5.718 | 2,228 |
| 2024-09-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 591 |
| 2024-09-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 555 |
| 2024-09-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.671 | 10 |
| 2024-09-10 | 6.050 | 6.050 | 6.050 | 6.050 | 5.766 | 1,406 |
| 2024-09-09 | 6.100 | 6.100 | 6.100 | 6.100 | 5.814 | 1,201 |
| 2024-09-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.290 | 8 |
| 2024-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.718 | 275 |
| 2024-09-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.309 | 1 |
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.