Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 7.980 | 8.022 | 7.980 | 8.022 | 6.982 | 248 |
| 2023-04-28 | 8.035 | 8.035 | 8.015 | 8.015 | 6.976 | 204 |
| 2023-04-27 | 7.835 | 7.925 | 7.810 | 7.914 | 6.888 | 4,425 |
| 2023-04-26 | 7.700 | 7.855 | 7.700 | 7.812 | 6.799 | 5,704 |
| 2023-04-25 | 7.930 | 7.930 | 7.795 | 7.795 | 6.785 | 2,018 |
| 2023-04-24 | 8.200 | 8.200 | 8.055 | 8.189 | 7.127 | 7,903 |
| 2023-04-21 | 8.440 | 8.605 | 8.440 | 8.553 | 6.974 | 1,954 |
| 2023-04-20 | 8.625 | 8.680 | 8.625 | 8.651 | 7.054 | 972 |
| 2023-04-19 | 8.771 | 8.776 | 8.771 | 8.776 | 7.156 | 583 |
| 2023-04-18 | 8.820 | 8.830 | 8.820 | 8.829 | 7.199 | 1,270 |
| 2023-04-17 | 8.874 | 8.874 | 8.874 | 8.874 | 7.236 | 429 |
| 2023-04-14 | 8.890 | 8.954 | 8.838 | 8.838 | 7.207 | 681 |
| 2023-04-13 | 8.820 | 8.820 | 8.710 | 8.762 | 7.144 | 1,973 |
| 2023-04-12 | 8.817 | 8.861 | 8.817 | 8.861 | 7.225 | 489 |
| 2023-04-11 | 8.765 | 8.845 | 8.765 | 8.791 | 7.168 | 6,096 |
| 2023-04-06 | 9.045 | 9.045 | 9.045 | 9.045 | 7.375 | 300 |
| 2023-04-05 | 9.020 | 9.020 | 8.846 | 8.870 | 7.233 | 872 |
| 2023-04-04 | 9.340 | 9.340 | 9.085 | 9.165 | 7.473 | 18,921 |
| 2023-04-03 | 9.320 | 9.320 | 9.190 | 9.190 | 7.494 | 676 |
| 2023-03-31 | 9.185 | 9.245 | 9.185 | 9.245 | 7.538 | 129 |
| 2023-03-30 | 9.010 | 9.130 | 8.995 | 9.066 | 7.392 | 22,537 |
| 2023-03-29 | 8.883 | 8.883 | 8.840 | 8.840 | 7.208 | 157 |
| 2023-03-28 | 8.774 | 8.813 | 8.774 | 8.813 | 7.186 | 1,473 |
| 2023-03-27 | 8.580 | 8.723 | 8.580 | 8.678 | 7.076 | 3,804 |
| 2023-03-24 | 8.655 | 8.655 | 8.545 | 8.545 | 6.968 | 3,766 |
| 2023-03-23 | 8.690 | 8.835 | 8.675 | 8.785 | 7.163 | 9,993 |
| 2023-03-22 | 8.645 | 8.725 | 8.645 | 8.663 | 7.064 | 2,267 |
| 2023-03-21 | 8.540 | 8.545 | 8.450 | 8.490 | 6.923 | 7,872 |
| 2023-03-20 | 8.060 | 8.365 | 8.060 | 8.330 | 6.792 | 2,957 |
| 2023-03-17 | 8.285 | 8.560 | 8.215 | 8.490 | 6.923 | 33,298 |
| 2023-03-16 | 7.765 | 8.215 | 7.765 | 8.057 | 6.570 | 21,301 |
| 2023-03-15 | 7.835 | 8.005 | 7.615 | 7.731 | 6.304 | 19,950 |
| 2023-03-14 | 7.625 | 7.806 | 7.620 | 7.806 | 6.365 | 3,856 |
| 2023-03-13 | 7.250 | 7.425 | 7.200 | 7.425 | 6.054 | 1,611 |
| 2023-03-10 | 7.585 | 7.585 | 7.520 | 7.520 | 6.132 | 626 |
| 2023-03-09 | 7.795 | 7.871 | 7.795 | 7.871 | 6.418 | 6,194 |
| 2023-03-08 | 7.620 | 7.775 | 7.610 | 7.650 | 6.238 | 5,974 |
| 2023-03-07 | 7.380 | 7.380 | 7.285 | 7.305 | 5.957 | 598 |
| 2023-03-06 | 7.225 | 7.225 | 7.225 | 7.225 | 5.891 | 4 |
| 2023-03-03 | 7.320 | 7.347 | 7.320 | 7.347 | 5.991 | 521 |
| 2023-03-02 | 7.215 | 7.215 | 7.140 | 7.215 | 5.883 | 3,509 |
| 2023-03-01 | 7.265 | 7.270 | 7.230 | 7.270 | 5.928 | 1,246 |
| 2023-02-28 | 7.238 | 7.280 | 7.225 | 7.230 | 5.896 | 3,077 |
| 2023-02-27 | 7.165 | 7.165 | 7.096 | 7.096 | 5.786 | 996 |
| 2023-02-24 | 6.830 | 6.830 | 6.750 | 6.750 | 5.504 | 3,072 |
| 2023-02-23 | 6.720 | 6.830 | 6.720 | 6.804 | 5.548 | 2,574 |
| 2023-02-22 | 6.572 | 6.572 | 6.572 | 6.572 | 5.359 | 147 |
| 2023-02-21 | 6.845 | 6.845 | 6.710 | 6.738 | 5.494 | 833 |
| 2023-02-20 | 7.340 | 7.340 | 7.100 | 7.123 | 5.808 | 8,633 |
| 2023-02-17 | 7.415 | 7.450 | 7.415 | 7.450 | 6.075 | 350 |
| 2023-02-16 | 7.485 | 7.485 | 7.485 | 7.485 | 6.103 | 33 |
| 2023-02-15 | 7.430 | 7.435 | 7.430 | 7.435 | 6.063 | 8 |
| 2023-02-14 | 7.415 | 7.415 | 7.415 | 7.415 | 6.046 | 674 |
| 2023-02-13 | 7.390 | 7.390 | 7.340 | 7.350 | 5.993 | 1,644 |
| 2023-02-10 | 7.395 | 7.395 | 7.355 | 7.370 | 6.010 | 6,180 |
| 2023-02-09 | 7.560 | 7.585 | 7.500 | 7.500 | 6.116 | 6,848 |
| 2023-02-08 | 7.430 | 7.465 | 7.430 | 7.465 | 6.087 | 148 |
| 2023-02-07 | 7.230 | 7.230 | 7.230 | 7.230 | 5.895 | 65 |
| 2023-02-06 | 7.280 | 7.280 | 7.280 | 7.280 | 5.936 | 2,225 |
| 2023-02-03 | 7.620 | 7.620 | 7.415 | 7.450 | 6.075 | 4,094 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.3500 EUR |
| 2025-05-02 | 0.4000 EUR |
| 2023-04-24 | 0.5400 EUR |
| 2022-04-25 | 0.5400 EUR |
| 2021-05-10 | 0.5400 EUR |
| 2019-05-13 | 0.1350 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.