Stradim Espace Finances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.401 | 100 |
| 2024-04-30 | 6.300 | 6.300 | 6.100 | 6.100 | 5.632 | 552 |
| 2024-04-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.539 | 1,023 |
| 2024-04-25 | 6.000 | 6.000 | 5.500 | 5.500 | 5.078 | 1,328 |
| 2024-04-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.355 | 250 |
| 2024-04-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.355 | 50 |
| 2024-04-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.355 | 38 |
| 2024-04-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.355 | 14 |
| 2024-04-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.355 | 100 |
| 2024-04-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 14 |
| 2024-04-08 | 5.500 | 5.550 | 5.500 | 5.550 | 5.124 | 80 |
| 2024-04-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.170 | 1,049 |
| 2024-04-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.447 | 470 |
| 2024-04-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.447 | 40 |
| 2024-03-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.447 | 694 |
| 2024-03-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.447 | 189 |
| 2024-03-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.263 | 10 |
| 2024-03-22 | 5.600 | 5.700 | 5.600 | 5.700 | 5.263 | 1,132 |
| 2024-03-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.263 | 1,161 |
| 2024-03-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.401 | 2,154 |
| 2024-03-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.309 | 2,036 |
| 2024-03-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.447 | 307 |
| 2024-03-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.401 | 1,138 |
| 2024-03-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.539 | 615 |
| 2024-03-12 | 6.250 | 6.250 | 6.250 | 6.250 | 5.770 | 438 |
| 2024-03-08 | 6.350 | 6.350 | 6.350 | 6.350 | 5.863 | 1,102 |
| 2024-03-07 | 6.250 | 6.250 | 6.250 | 6.250 | 5.770 | 255 |
| 2024-03-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.632 | 20 |
| 2024-03-04 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 2 |
| 2024-03-01 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 20 |
| 2024-02-27 | 6.250 | 6.250 | 6.250 | 6.250 | 5.770 | 10 |
| 2024-02-26 | 6.250 | 6.250 | 6.250 | 6.250 | 5.770 | 10 |
| 2024-02-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.001 | 25 |
| 2024-02-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.001 | 13 |
| 2024-02-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.001 | 2 |
| 2024-02-07 | 6.450 | 6.450 | 6.400 | 6.400 | 5.909 | 522 |
| 2024-02-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.001 | 10 |
| 2024-02-02 | 6.400 | 6.400 | 6.400 | 6.400 | 5.909 | 50 |
| 2024-01-30 | 6.750 | 6.750 | 6.700 | 6.700 | 6.186 | 1,542 |
| 2024-01-26 | 6.400 | 6.400 | 6.400 | 6.400 | 5.909 | 177 |
| 2024-01-19 | 6.400 | 6.400 | 6.400 | 6.400 | 5.909 | 300 |
| 2024-01-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.278 | 15 |
| 2024-01-12 | 6.750 | 6.750 | 6.450 | 6.450 | 5.955 | 312 |
| 2024-01-09 | 6.400 | 6.400 | 6.400 | 6.400 | 5.909 | 19 |
| 2024-01-08 | 6.850 | 6.850 | 6.750 | 6.750 | 6.232 | 66 |
| 2024-01-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.140 | 227 |
| 2024-01-04 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 74 |
| 2024-01-02 | 6.400 | 6.450 | 6.400 | 6.450 | 5.955 | 588 |
| 2023-12-29 | 6.450 | 6.450 | 6.450 | 6.450 | 5.955 | 196 |
| 2023-12-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.047 | 500 |
| 2023-12-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.001 | 1,247 |
| 2023-12-22 | 6.800 | 6.900 | 6.800 | 6.900 | 6.370 | 474 |
| 2023-12-21 | 6.450 | 6.450 | 6.400 | 6.400 | 5.909 | 199 |
| 2023-12-20 | 6.500 | 6.500 | 6.450 | 6.450 | 5.955 | 707 |
| 2023-12-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.047 | 282 |
| 2023-12-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.093 | 158 |
| 2023-12-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.001 | 68 |
| 2023-12-11 | 6.350 | 6.350 | 6.350 | 6.350 | 5.863 | 100 |
| 2023-12-08 | 6.350 | 6.350 | 6.350 | 6.350 | 5.863 | 221 |
| 2023-12-07 | 6.700 | 6.700 | 6.450 | 6.450 | 5.955 | 134 |
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.