Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.240 | 5.240 | 5.240 | 5.240 | 4.919 | 738 |
| 2025-05-09 | 5.110 | 5.110 | 5.110 | 5.110 | 4.797 | 320 |
| 2025-05-08 | 5.060 | 5.060 | 5.060 | 5.060 | 4.750 | 675 |
| 2025-05-02 | 5.485 | 5.485 | 5.485 | 5.485 | 5.149 | 426 |
| 2025-04-29 | 5.260 | 5.260 | 5.260 | 5.260 | 4.578 | 164 |
| 2025-04-25 | 5.110 | 5.110 | 5.110 | 5.110 | 4.448 | 73 |
| 2025-04-15 | 4.750 | 4.815 | 4.750 | 4.815 | 4.191 | 3,478 |
| 2025-04-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.091 | 728 |
| 2025-04-04 | 4.638 | 4.638 | 4.638 | 4.638 | 4.037 | 7 |
| 2025-03-27 | 5.195 | 5.195 | 5.170 | 5.170 | 4.500 | 24 |
| 2025-03-26 | 5.325 | 5.325 | 5.325 | 5.325 | 4.635 | 84 |
| 2025-03-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.569 | 233 |
| 2025-03-21 | 5.230 | 5.230 | 5.230 | 5.230 | 4.552 | 510 |
| 2025-03-18 | 5.330 | 5.410 | 5.330 | 5.410 | 4.709 | 159 |
| 2025-03-17 | 5.245 | 5.270 | 5.220 | 5.270 | 4.587 | 1,628 |
| 2025-03-14 | 5.145 | 5.145 | 5.145 | 5.145 | 4.478 | 106 |
| 2025-03-13 | 5.225 | 5.225 | 5.190 | 5.190 | 4.517 | 161 |
| 2025-03-11 | 4.706 | 4.706 | 4.579 | 4.579 | 3.985 | 240 |
| 2025-03-10 | 4.798 | 4.798 | 4.750 | 4.750 | 4.134 | 122 |
| 2025-03-07 | 4.696 | 4.754 | 4.696 | 4.754 | 4.138 | 121 |
| 2025-03-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.108 | 128 |
| 2025-03-04 | 4.700 | 4.700 | 4.609 | 4.609 | 4.011 | 126 |
| 2025-02-26 | 4.952 | 4.952 | 4.952 | 4.952 | 4.310 | 9 |
| 2025-02-21 | 4.935 | 4.954 | 4.918 | 4.954 | 4.312 | 152 |
| 2025-02-19 | 4.770 | 4.770 | 4.732 | 4.732 | 4.119 | 400 |
| 2025-02-18 | 4.746 | 4.838 | 4.746 | 4.838 | 4.211 | 1,578 |
| 2025-02-17 | 4.733 | 4.790 | 4.733 | 4.774 | 4.155 | 1,030 |
| 2025-02-14 | 4.882 | 4.882 | 4.882 | 4.882 | 4.249 | 437 |
| 2025-02-07 | 4.586 | 4.602 | 4.568 | 4.568 | 3.976 | 1,773 |
| 2025-02-06 | 4.624 | 4.624 | 4.602 | 4.602 | 4.005 | 118 |
| 2025-02-04 | 4.508 | 4.508 | 4.508 | 4.508 | 3.924 | 410 |
| 2025-01-30 | 4.586 | 4.586 | 4.586 | 4.586 | 3.991 | 214 |
| 2025-01-29 | 4.442 | 4.444 | 4.442 | 4.444 | 3.868 | 497 |
| 2025-01-23 | 4.419 | 4.419 | 4.419 | 4.419 | 3.846 | 76 |
| 2025-01-22 | 4.322 | 4.322 | 4.322 | 4.322 | 3.762 | 68 |
| 2025-01-21 | 4.292 | 4.322 | 4.238 | 4.322 | 3.762 | 395 |
| 2025-01-20 | 4.216 | 4.216 | 4.186 | 4.186 | 3.643 | 136 |
| 2025-01-17 | 4.174 | 4.176 | 4.166 | 4.176 | 3.635 | 224 |
| 2025-01-15 | 4.116 | 4.142 | 4.116 | 4.142 | 3.605 | 168 |
| 2025-01-14 | 4.126 | 4.126 | 4.116 | 4.116 | 3.582 | 175 |
| 2024-12-30 | 4.310 | 4.310 | 4.307 | 4.307 | 3.749 | 266 |
| 2024-12-23 | 4.236 | 4.236 | 4.236 | 4.236 | 3.687 | 532 |
| 2024-12-17 | 4.414 | 4.414 | 4.414 | 4.414 | 3.842 | 549 |
| 2024-12-12 | 4.550 | 4.564 | 4.504 | 4.504 | 3.920 | 613 |
| 2024-12-11 | 4.482 | 4.520 | 4.482 | 4.520 | 3.934 | 302 |
| 2024-12-10 | 4.526 | 4.526 | 4.516 | 4.520 | 3.934 | 742 |
| 2024-11-25 | 4.250 | 4.250 | 4.250 | 4.250 | 3.699 | 261 |
| 2024-11-22 | 4.208 | 4.208 | 4.208 | 4.208 | 3.662 | 253 |
| 2024-11-21 | 4.220 | 4.270 | 4.220 | 4.270 | 3.716 | 652 |
| 2024-11-20 | 4.410 | 4.410 | 4.340 | 4.340 | 3.777 | 636 |
| 2024-11-19 | 4.538 | 4.540 | 4.434 | 4.474 | 3.894 | 1,147 |
| 2024-11-18 | 4.686 | 4.686 | 4.524 | 4.524 | 3.938 | 847 |
| 2024-11-13 | 5.235 | 5.235 | 5.235 | 5.235 | 4.556 | 169 |
| 2024-11-12 | 5.440 | 5.475 | 5.400 | 5.400 | 4.700 | 771 |
| 2024-11-11 | 5.535 | 5.535 | 5.535 | 5.535 | 4.817 | 307 |
| 2024-10-31 | 5.725 | 5.725 | 5.660 | 5.660 | 4.926 | 1,113 |
| 2024-10-30 | 5.905 | 5.905 | 5.905 | 5.905 | 5.139 | 31 |
| 2024-10-24 | 5.825 | 5.825 | 5.785 | 5.785 | 5.035 | 3,043 |
| 2024-10-23 | 5.770 | 5.835 | 5.770 | 5.835 | 5.079 | 1,276 |
| 2024-10-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.083 | 193 |
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.