Stradim Espace Finances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.263 | 44 |
| 2024-08-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.216 | 514 |
| 2024-08-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 118 |
| 2024-08-16 | 5.600 | 5.650 | 5.600 | 5.650 | 5.216 | 874 |
| 2024-08-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 600 |
| 2024-08-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.216 | 395 |
| 2024-08-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 1,150 |
| 2024-08-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.401 | 84 |
| 2024-08-02 | 6.150 | 6.150 | 6.150 | 6.150 | 5.678 | 4 |
| 2024-07-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 234 |
| 2024-07-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.401 | 18 |
| 2024-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 822 |
| 2024-07-24 | 6.150 | 6.150 | 6.150 | 6.150 | 5.678 | 6 |
| 2024-07-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 100 |
| 2024-07-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.401 | 36 |
| 2024-07-18 | 6.150 | 6.150 | 6.150 | 6.150 | 5.678 | 170 |
| 2024-07-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 1,000 |
| 2024-07-12 | 6.150 | 6.150 | 6.150 | 6.150 | 5.678 | 1,000 |
| 2024-07-11 | 6.150 | 6.150 | 6.150 | 6.150 | 5.678 | 2 |
| 2024-07-10 | 6.150 | 6.150 | 6.150 | 6.150 | 5.678 | 1 |
| 2024-07-09 | 6.200 | 6.200 | 6.200 | 6.200 | 5.724 | 334 |
| 2024-07-08 | 6.150 | 6.150 | 5.350 | 5.350 | 4.939 | 1,828 |
| 2024-07-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.893 | 78 |
| 2024-07-04 | 5.250 | 6.200 | 5.250 | 6.200 | 5.724 | 37 |
| 2024-07-02 | 6.300 | 6.300 | 6.250 | 6.250 | 5.770 | 7,657 |
| 2024-07-01 | 5.250 | 5.250 | 5.250 | 5.250 | 4.847 | 1 |
| 2024-06-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.709 | 180 |
| 2024-06-27 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 1,447 |
| 2024-06-26 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 1,331 |
| 2024-06-25 | 6.200 | 6.450 | 6.200 | 6.450 | 5.955 | 2,988 |
| 2024-06-24 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 340 |
| 2024-06-21 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 6,637 |
| 2024-06-20 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 647 |
| 2024-06-19 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 879 |
| 2024-06-18 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 1,190 |
| 2024-06-17 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 4,395 |
| 2024-06-14 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 2,088 |
| 2024-06-13 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 3,368 |
| 2024-06-12 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 4,684 |
| 2024-06-11 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 7,474 |
| 2024-06-10 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 5,775 |
| 2024-06-07 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 175 |
| 2024-06-05 | 6.400 | 6.400 | 6.400 | 6.400 | 5.909 | 2,873 |
| 2024-06-04 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 365 |
| 2024-06-03 | 6.300 | 6.300 | 6.300 | 6.300 | 5.816 | 29 |
| 2024-05-31 | 6.400 | 6.400 | 6.200 | 6.200 | 5.724 | 81 |
| 2024-05-30 | 6.400 | 6.450 | 6.400 | 6.450 | 5.955 | 4,140 |
| 2024-05-29 | 6.450 | 6.450 | 4.880 | 4.880 | 4.505 | 4,115 |
| 2024-05-28 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 94 |
| 2024-05-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.309 | 20 |
| 2024-05-16 | 6.550 | 6.550 | 6.550 | 6.550 | 6.047 | 72 |
| 2024-05-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.124 | 100 |
| 2024-05-14 | 6.300 | 6.450 | 6.300 | 6.450 | 5.955 | 365 |
| 2024-05-13 | 6.300 | 6.300 | 6.300 | 6.300 | 5.816 | 1,550 |
| 2024-05-10 | 6.300 | 6.300 | 6.300 | 6.300 | 5.816 | 2,598 |
| 2024-05-08 | 6.200 | 6.200 | 6.200 | 6.200 | 5.724 | 115 |
| 2024-05-07 | 6.200 | 6.200 | 6.200 | 6.200 | 5.724 | 76 |
| 2024-05-06 | 6.200 | 6.200 | 6.200 | 6.200 | 5.724 | 3 |
| 2024-05-03 | 6.050 | 6.050 | 6.050 | 6.050 | 5.586 | 330 |
| 2024-05-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.401 | 100 |
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.