Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 7.285 | 7.285 | 7.285 | 7.285 | 5.940 | 406 |
| 2022-06-22 | 7.365 | 7.365 | 7.365 | 7.365 | 6.005 | 204 |
| 2022-06-21 | 7.490 | 7.490 | 7.420 | 7.420 | 6.050 | 1,604 |
| 2022-06-17 | 7.495 | 7.495 | 7.430 | 7.430 | 6.058 | 152 |
| 2022-06-16 | 7.480 | 7.480 | 7.355 | 7.400 | 6.034 | 6,279 |
| 2022-06-15 | 7.515 | 7.600 | 7.515 | 7.600 | 6.197 | 38 |
| 2022-06-14 | 7.400 | 7.415 | 7.370 | 7.400 | 6.034 | 2,543 |
| 2022-06-13 | 7.345 | 7.345 | 7.275 | 7.275 | 5.932 | 2,489 |
| 2022-06-10 | 7.645 | 7.700 | 7.330 | 7.355 | 5.997 | 577 |
| 2022-06-08 | 8.160 | 8.160 | 8.005 | 8.005 | 6.527 | 224 |
| 2022-06-07 | 8.075 | 8.075 | 8.075 | 8.075 | 6.584 | 26 |
| 2022-06-06 | 8.075 | 8.075 | 8.075 | 8.075 | 6.584 | 22 |
| 2022-06-01 | 8.020 | 8.020 | 8.020 | 8.020 | 6.540 | 1,866 |
| 2022-05-31 | 8.095 | 8.150 | 7.980 | 8.130 | 6.629 | 17,499 |
| 2022-05-30 | 8.060 | 8.060 | 8.060 | 8.060 | 6.572 | 178 |
| 2022-05-27 | 7.725 | 7.725 | 7.725 | 7.725 | 6.299 | 640 |
| 2022-05-26 | 7.650 | 7.810 | 7.650 | 7.810 | 6.368 | 460 |
| 2022-05-25 | 7.605 | 7.605 | 7.355 | 7.585 | 6.185 | 3,818 |
| 2022-05-24 | 7.557 | 7.557 | 7.557 | 7.557 | 6.162 | 124 |
| 2022-05-23 | 7.995 | 7.995 | 7.980 | 7.980 | 6.507 | 1,026 |
| 2022-05-20 | 7.965 | 7.965 | 7.965 | 7.965 | 6.495 | 900 |
| 2022-05-18 | 8.020 | 8.020 | 8.020 | 8.020 | 6.540 | 458 |
| 2022-05-16 | 8.175 | 8.175 | 8.175 | 8.175 | 6.666 | 601 |
| 2022-05-13 | 8.175 | 8.175 | 8.175 | 8.175 | 6.666 | 62 |
| 2022-05-12 | 7.930 | 8.055 | 7.840 | 8.055 | 6.568 | 4,335 |
| 2022-05-11 | 8.310 | 8.310 | 8.250 | 8.250 | 6.727 | 4,007 |
| 2022-05-10 | 8.275 | 8.280 | 8.180 | 8.180 | 6.670 | 3,190 |
| 2022-05-09 | 8.320 | 8.320 | 8.020 | 8.020 | 6.540 | 3,578 |
| 2022-05-06 | 8.235 | 8.235 | 8.235 | 8.235 | 6.715 | 1,560 |
| 2022-05-05 | 8.605 | 8.610 | 8.410 | 8.410 | 6.858 | 5,593 |
| 2022-05-04 | 8.590 | 8.590 | 8.590 | 8.590 | 7.004 | 3,720 |
| 2022-04-29 | 8.855 | 8.855 | 8.855 | 8.855 | 7.220 | 36 |
| 2022-04-27 | 8.305 | 8.305 | 8.305 | 8.305 | 6.772 | 1,200 |
| 2022-04-26 | 8.675 | 8.675 | 8.400 | 8.415 | 6.862 | 3,440 |
| 2022-04-25 | 8.850 | 8.865 | 8.790 | 8.820 | 7.192 | 5,421 |
| 2022-04-22 | 9.760 | 9.780 | 9.760 | 9.780 | 7.534 | 4,326 |
| 2022-04-21 | 9.895 | 9.895 | 9.845 | 9.845 | 7.584 | 1,222 |
| 2022-04-20 | 9.620 | 9.670 | 9.600 | 9.670 | 7.450 | 1,582 |
| 2022-04-19 | 9.485 | 9.600 | 9.485 | 9.600 | 7.396 | 51 |
| 2022-04-14 | 9.460 | 9.460 | 9.460 | 9.460 | 7.288 | 2,922 |
| 2022-04-12 | 9.505 | 9.505 | 9.505 | 9.505 | 7.322 | 2,958 |
| 2022-04-11 | 9.625 | 9.625 | 9.460 | 9.605 | 7.399 | 6,805 |
| 2022-04-08 | 9.545 | 9.545 | 9.545 | 9.545 | 7.353 | 3,632 |
| 2022-04-07 | 9.425 | 9.425 | 9.325 | 9.325 | 7.184 | 370 |
| 2022-04-06 | 9.285 | 9.365 | 9.285 | 9.365 | 7.215 | 1,050 |
| 2022-04-05 | 9.900 | 9.925 | 9.775 | 9.795 | 7.546 | 3,754 |
| 2022-04-04 | 9.660 | 9.820 | 9.660 | 9.820 | 7.565 | 4,792 |
| 2022-04-01 | 9.740 | 9.740 | 9.730 | 9.730 | 7.496 | 9,238 |
| 2022-03-31 | 9.809 | 9.809 | 9.809 | 9.809 | 7.557 | 190 |
| 2022-03-30 | 10.010 | 10.027 | 9.985 | 10.004 | 7.707 | 2,931 |
| 2022-03-29 | 9.915 | 9.915 | 9.915 | 9.915 | 7.639 | 190 |
| 2022-03-28 | 9.898 | 9.898 | 9.740 | 9.818 | 7.564 | 11,009 |
| 2022-03-25 | 9.745 | 9.745 | 9.745 | 9.745 | 7.507 | 688 |
| 2022-03-24 | 9.630 | 9.630 | 9.630 | 9.630 | 7.419 | 60 |
| 2022-03-23 | 9.650 | 9.650 | 9.650 | 9.650 | 7.434 | 160 |
| 2022-03-22 | 9.681 | 9.681 | 9.681 | 9.681 | 7.458 | 200 |
| 2022-03-21 | 9.460 | 9.490 | 9.375 | 9.482 | 7.305 | 2,904 |
| 2022-03-18 | 9.466 | 9.466 | 9.466 | 9.466 | 7.292 | 285 |
| 2022-03-17 | 9.565 | 9.565 | 9.560 | 9.560 | 7.365 | 239 |
| 2022-03-16 | 9.500 | 9.500 | 9.485 | 9.485 | 7.307 | 1,200 |
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.