Stradim Espace Finances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	6.900	6.900	6.700	6.700	6.186	115
2023-12-05	6.900	6.900	6.900	6.900	6.370	163
2023-12-04	6.800	6.800	6.800	6.800	6.278	1,166
2023-12-01	6.300	6.300	6.300	6.300	5.816	533
2023-11-29	6.550	6.550	6.550	6.550	6.047	32
2023-11-23	6.550	6.550	6.550	6.550	6.047	102
2023-11-22	6.600	6.600	6.550	6.550	6.047	289
2023-11-21	6.500	6.500	6.500	6.500	6.001	288
2023-11-20	6.600	6.600	6.600	6.600	6.093	100
2023-11-17	6.600	6.600	6.600	6.600	6.093	570
2023-11-15	6.750	6.750	6.750	6.750	6.232	145
2023-11-08	7.100	7.100	7.100	7.100	6.555	7
2023-11-07	7.100	7.100	7.100	7.100	6.555	13
2023-11-06	6.700	6.700	6.700	6.700	6.186	50
2023-11-02	7.150	7.150	7.150	7.150	6.601	20
2023-10-31	7.150	7.150	7.150	7.150	6.601	302
2023-10-27	7.050	7.050	7.050	7.050	6.509	20
2023-10-26	7.100	7.100	7.100	7.100	6.555	1
2023-10-23	7.050	7.050	7.050	7.050	6.509	10
2023-10-20	7.100	7.100	7.100	7.100	6.555	2,733
2023-10-13	6.500	7.200	6.500	7.200	6.647	905
2023-10-10	7.100	7.100	7.100	7.100	6.555	2,187
2023-10-09	7.150	7.150	7.150	7.150	6.601	4,203
2023-10-06	7.200	7.200	7.200	7.200	6.647	184
2023-10-04	6.800	7.200	6.800	7.200	6.647	19
2023-10-03	7.200	7.200	7.200	7.200	6.647	5
2023-10-02	7.200	7.200	7.200	7.200	6.647	336
2023-09-29	7.200	7.200	7.200	7.200	6.647	157
2023-09-28	7.000	7.000	7.000	7.000	6.463	4,075
2023-09-27	7.000	7.000	7.000	7.000	6.463	176
2023-09-26	7.200	7.200	7.200	7.200	6.647	166
2023-09-25	7.200	7.200	7.200	7.200	6.647	184
2023-09-22	7.200	7.200	7.200	7.200	6.647	25
2023-09-20	7.000	7.250	7.000	7.250	6.694	702
2023-09-19	7.250	7.250	7.000	7.000	6.463	723
2023-09-18	7.250	7.250	7.050	7.050	6.509	3,814
2023-09-15	7.250	7.250	7.250	7.250	6.694	8,944
2023-09-13	7.250	7.250	7.250	7.250	6.694	1,422
2023-09-11	7.000	7.000	7.000	7.000	6.463	26
2023-09-07	7.250	7.250	7.250	7.250	6.694	153
2023-09-05	7.250	7.250	7.250	7.250	6.694	1,222
2023-09-04	7.200	7.200	7.200	7.200	6.647	1,011
2023-09-01	7.000	7.000	7.000	7.000	6.463	69
2023-08-31	7.200	7.200	7.200	7.200	6.647	30,224
2023-08-30	6.800	6.850	6.800	6.850	6.324	556
2023-08-29	7.250	7.250	7.100	7.100	6.555	8,002
2023-08-28	6.550	7.250	6.550	7.250	6.694	2,251
2023-08-25	7.400	7.400	7.400	7.400	6.832	40
2023-08-24	6.950	6.950	6.550	6.550	6.047	1,700
2023-08-23	7.500	7.500	7.450	7.450	6.878	2,065
2023-08-22	8.000	8.000	8.000	8.000	7.035	599
2023-08-21	7.950	7.950	7.950	7.950	6.991	848
2023-08-17	7.950	7.950	7.950	7.950	6.991	595
2023-08-16	8.000	8.000	8.000	8.000	7.035	183
2023-08-14	8.050	8.050	8.050	8.050	7.079	1,000
2023-08-11	7.450	8.050	7.450	8.050	7.079	1,283
2023-08-10	7.600	8.100	7.600	8.100	7.123	1,463
2023-08-09	7.600	8.300	7.600	8.300	7.299	255
2023-08-08	8.400	8.400	7.800	7.800	6.859	10,441
2023-08-07	8.000	8.000	7.800	7.800	6.859	4,082

← NewerPage 9 of 15 · 855 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.