Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-03 | 7.425 | 7.425 | 7.390 | 7.390 | 7.390 | 2,327 |
| 2026-06-02 | 7.150 | 7.440 | 7.150 | 7.440 | 7.440 | 4,752 |
| 2026-06-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-05-29 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-05-28 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 246 |
| 2026-05-27 | 6.640 | 6.665 | 6.640 | 6.665 | 6.665 | 4,584 |
| 2026-05-26 | 6.705 | 6.705 | 6.705 | 6.705 | 6.705 | 0 |
| 2026-05-25 | 6.715 | 6.715 | 6.715 | 6.715 | 6.715 | 189,344 |
| 2026-05-22 | 6.705 | 6.705 | 6.705 | 6.705 | 6.705 | 355 |
| 2026-05-21 | 6.615 | 6.615 | 6.615 | 6.615 | 6.615 | 406 |
| 2026-05-20 | 6.665 | 6.765 | 6.665 | 6.735 | 6.735 | 3,704 |
| 2026-05-19 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2026-05-18 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 501 |
| 2026-05-15 | 7.300 | 7.300 | 7.045 | 7.045 | 7.045 | 1,812 |
| 2026-05-14 | 6.800 | 7.505 | 6.760 | 7.505 | 7.505 | 36,156 |
| 2026-05-13 | 6.375 | 6.380 | 6.370 | 6.370 | 6.370 | 5,840 |
| 2026-05-12 | 6.100 | 6.220 | 6.100 | 6.155 | 6.155 | 3,212 |
| 2026-05-11 | 6.260 | 6.370 | 6.260 | 6.360 | 6.360 | 4,514 |
| 2026-05-08 | 5.940 | 6.270 | 5.940 | 6.270 | 6.270 | 54,307 |
| 2026-05-07 | 5.855 | 5.870 | 5.855 | 5.870 | 5.870 | 1,336 |
| 2026-05-06 | 5.880 | 5.885 | 5.880 | 5.885 | 5.885 | 2,003 |
| 2026-05-05 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2026-05-01 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2026-04-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2026-04-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2026-04-28 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 432 |
| 2026-04-23 | 6.085 | 6.085 | 6.040 | 6.040 | 5.670 | 12,426 |
| 2026-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.633 | 1,951 |
| 2026-04-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.595 | 2,280 |
| 2026-04-20 | 5.890 | 5.910 | 5.890 | 5.910 | 5.548 | 1,005 |
| 2026-04-17 | 5.835 | 5.870 | 5.835 | 5.870 | 5.511 | 7,111 |
| 2026-04-16 | 5.760 | 5.785 | 5.760 | 5.780 | 5.426 | 21,317 |
| 2026-04-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.351 | 744 |
| 2026-04-14 | 5.735 | 5.735 | 5.735 | 5.735 | 5.384 | 139 |
| 2026-04-13 | 5.370 | 5.470 | 5.370 | 5.470 | 5.135 | 30,342 |
| 2026-04-10 | 5.420 | 5.420 | 5.420 | 5.420 | 5.088 | 4 |
| 2026-04-09 | 5.325 | 5.325 | 5.325 | 5.325 | 4.999 | 20 |
| 2026-04-08 | 5.380 | 5.410 | 5.370 | 5.370 | 5.041 | 18,055 |
| 2026-04-07 | 5.135 | 5.135 | 5.050 | 5.050 | 4.741 | 71 |
| 2026-04-02 | 5.090 | 5.090 | 5.090 | 5.090 | 4.779 | 175 |
| 2026-04-01 | 5.180 | 5.180 | 5.180 | 5.180 | 4.863 | 251 |
| 2026-03-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.600 | 1,156 |
| 2026-03-26 | 4.945 | 4.945 | 4.945 | 4.945 | 4.642 | 50 |
| 2026-03-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.506 | 1,719 |
| 2026-03-23 | 4.650 | 4.730 | 4.650 | 4.730 | 4.441 | 3,016 |
| 2026-03-20 | 4.635 | 4.635 | 4.530 | 4.530 | 4.253 | 10,480 |
| 2026-03-16 | 4.630 | 4.650 | 4.630 | 4.650 | 4.366 | 12,867 |
| 2026-03-13 | 4.735 | 4.735 | 4.500 | 4.500 | 4.225 | 1,544 |
| 2026-03-12 | 5.060 | 5.060 | 4.730 | 4.810 | 4.516 | 6,413 |
| 2026-03-10 | 5.760 | 5.760 | 5.710 | 5.760 | 5.408 | 56 |
| 2026-03-09 | 5.460 | 5.540 | 5.420 | 5.540 | 5.201 | 1,935 |
| 2026-03-06 | 5.680 | 5.680 | 5.605 | 5.610 | 5.267 | 2,014 |
| 2026-03-05 | 5.780 | 5.800 | 5.700 | 5.700 | 5.351 | 290 |
| 2026-03-04 | 5.810 | 5.810 | 5.750 | 5.760 | 5.408 | 322 |
| 2026-03-03 | 5.670 | 5.670 | 5.560 | 5.600 | 5.257 | 657 |
| 2026-03-02 | 5.740 | 5.910 | 5.740 | 5.910 | 5.548 | 8,571 |
| 2026-02-27 | 6.060 | 6.120 | 6.050 | 6.100 | 5.727 | 2,324 |
| 2026-02-26 | 6.130 | 6.130 | 6.130 | 6.130 | 5.755 | 8,694 |
| 2026-02-25 | 6.070 | 6.110 | 6.050 | 6.060 | 5.689 | 2,594 |
| 2026-02-20 | 6.130 | 6.130 | 6.130 | 6.130 | 5.755 | 86 |
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.