Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.135 | 712 |
| 2024-10-10 | 5.810 | 5.850 | 5.805 | 5.850 | 5.092 | 897 |
| 2024-10-09 | 5.645 | 5.680 | 5.630 | 5.680 | 4.944 | 1,005 |
| 2024-10-08 | 5.635 | 5.665 | 5.635 | 5.665 | 4.931 | 291 |
| 2024-10-07 | 5.595 | 5.655 | 5.595 | 5.655 | 4.922 | 1,107 |
| 2024-10-04 | 5.695 | 5.695 | 5.695 | 5.695 | 4.957 | 297 |
| 2024-10-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.118 | 45 |
| 2024-09-30 | 5.920 | 5.930 | 5.920 | 5.930 | 5.161 | 563 |
| 2024-09-26 | 5.920 | 5.955 | 5.920 | 5.955 | 5.183 | 1,222 |
| 2024-09-25 | 5.790 | 5.790 | 5.765 | 5.765 | 5.018 | 1,207 |
| 2024-09-20 | 5.985 | 5.985 | 5.985 | 5.985 | 5.209 | 630 |
| 2024-09-18 | 5.955 | 5.955 | 5.955 | 5.955 | 5.183 | 323 |
| 2024-09-17 | 5.900 | 5.945 | 5.860 | 5.945 | 5.174 | 6,522 |
| 2024-09-16 | 5.780 | 5.935 | 5.780 | 5.935 | 5.166 | 6,558 |
| 2024-09-12 | 5.240 | 5.240 | 5.240 | 5.240 | 4.561 | 956 |
| 2024-09-06 | 5.180 | 5.205 | 5.155 | 5.155 | 4.487 | 4,649 |
| 2024-09-05 | 5.230 | 5.240 | 5.215 | 5.240 | 4.561 | 1,782 |
| 2024-09-02 | 5.210 | 5.250 | 5.210 | 5.250 | 4.569 | 4,174 |
| 2024-08-30 | 5.280 | 5.285 | 5.260 | 5.260 | 4.578 | 1,871 |
| 2024-08-28 | 5.270 | 5.300 | 5.255 | 5.280 | 4.595 | 3,817 |
| 2024-08-27 | 5.360 | 5.365 | 5.310 | 5.310 | 4.622 | 2,116 |
| 2024-08-23 | 5.285 | 5.285 | 5.275 | 5.275 | 4.591 | 1,038 |
| 2024-08-21 | 5.040 | 5.080 | 5.040 | 5.080 | 4.421 | 614 |
| 2024-08-20 | 4.956 | 5.015 | 4.956 | 5.015 | 4.365 | 985 |
| 2024-08-19 | 4.950 | 4.976 | 4.950 | 4.976 | 4.331 | 1,390 |
| 2024-08-16 | 4.924 | 4.924 | 4.906 | 4.916 | 4.279 | 1,158 |
| 2024-08-14 | 4.832 | 4.832 | 4.832 | 4.832 | 4.206 | 5 |
| 2024-08-09 | 4.748 | 4.748 | 4.704 | 4.704 | 4.094 | 2,723 |
| 2024-08-08 | 4.616 | 4.668 | 4.612 | 4.668 | 4.063 | 3,361 |
| 2024-08-07 | 4.632 | 4.656 | 4.632 | 4.646 | 4.044 | 1,110 |
| 2024-08-06 | 4.490 | 4.574 | 4.490 | 4.574 | 3.981 | 2,947 |
| 2024-07-29 | 4.932 | 4.932 | 4.932 | 4.932 | 4.293 | 68 |
| 2024-07-22 | 4.992 | 5.035 | 4.992 | 5.035 | 4.382 | 898 |
| 2024-07-18 | 5.090 | 5.090 | 5.065 | 5.065 | 4.408 | 300 |
| 2024-07-04 | 5.200 | 5.200 | 5.190 | 5.190 | 4.517 | 566 |
| 2024-07-03 | 5.240 | 5.240 | 5.205 | 5.205 | 4.530 | 1,384 |
| 2024-07-02 | 5.145 | 5.145 | 5.145 | 5.145 | 4.478 | 1 |
| 2024-06-21 | 5.230 | 5.245 | 5.230 | 5.245 | 4.565 | 1,132 |
| 2024-06-19 | 5.070 | 5.115 | 5.070 | 5.090 | 4.430 | 651 |
| 2024-06-18 | 5.000 | 5.028 | 5.000 | 5.028 | 4.376 | 11,790 |
| 2024-06-10 | 5.140 | 5.140 | 5.125 | 5.125 | 4.461 | 798 |
| 2024-06-05 | 5.010 | 5.030 | 4.988 | 5.025 | 4.374 | 9,170 |
| 2024-05-31 | 4.944 | 4.948 | 4.944 | 4.948 | 4.307 | 225 |
| 2024-05-28 | 4.944 | 4.944 | 4.944 | 4.944 | 4.303 | 361 |
| 2024-05-24 | 4.802 | 4.846 | 4.802 | 4.846 | 4.218 | 1,648 |
| 2024-05-21 | 4.784 | 4.784 | 4.784 | 4.784 | 4.164 | 335 |
| 2024-05-20 | 4.792 | 4.804 | 4.770 | 4.772 | 4.153 | 7,799 |
| 2024-05-17 | 4.778 | 4.790 | 4.766 | 4.790 | 4.169 | 1,713 |
| 2024-05-16 | 4.748 | 4.748 | 4.748 | 4.748 | 4.132 | 315 |
| 2024-05-15 | 4.824 | 4.826 | 4.706 | 4.722 | 4.110 | 6,094 |
| 2024-05-13 | 5.095 | 5.095 | 5.045 | 5.090 | 4.430 | 1,891 |
| 2024-05-10 | 5.055 | 5.080 | 5.055 | 5.080 | 4.421 | 910 |
| 2024-05-09 | 5.030 | 5.030 | 5.010 | 5.010 | 4.360 | 586 |
| 2024-05-08 | 5.100 | 5.100 | 5.065 | 5.085 | 4.426 | 1,758 |
| 2024-05-07 | 5.075 | 5.095 | 5.075 | 5.095 | 4.434 | 3,175 |
| 2024-05-03 | 5.095 | 5.095 | 5.095 | 5.095 | 4.434 | 267 |
| 2024-04-30 | 5.180 | 5.200 | 5.175 | 5.175 | 4.504 | 393 |
| 2024-04-29 | 5.155 | 5.220 | 5.155 | 5.220 | 4.543 | 668 |
| 2024-04-26 | 5.180 | 5.180 | 5.155 | 5.155 | 4.487 | 896 |
| 2024-04-24 | 5.195 | 5.195 | 5.180 | 5.180 | 4.508 | 525 |
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.