Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.125 | 5.125 | 5.125 | 5.125 | 4.461 | 703 |
| 2024-04-19 | 5.020 | 5.020 | 4.938 | 4.938 | 4.298 | 363 |
| 2024-04-18 | 5.060 | 5.085 | 5.060 | 5.085 | 4.426 | 445 |
| 2024-04-17 | 5.110 | 5.115 | 5.050 | 5.050 | 4.395 | 624 |
| 2024-04-16 | 5.120 | 5.120 | 5.120 | 5.120 | 4.456 | 1 |
| 2024-04-15 | 5.230 | 5.275 | 5.185 | 5.185 | 4.513 | 2,490 |
| 2024-04-12 | 5.190 | 5.190 | 5.105 | 5.115 | 4.452 | 1,288 |
| 2024-04-11 | 5.135 | 5.205 | 5.135 | 5.175 | 4.504 | 1,907 |
| 2024-04-10 | 5.290 | 5.290 | 5.140 | 5.140 | 4.474 | 908 |
| 2024-04-09 | 5.285 | 5.310 | 5.240 | 5.240 | 4.561 | 1,890 |
| 2024-04-04 | 5.430 | 5.430 | 5.430 | 5.430 | 4.726 | 301 |
| 2024-04-03 | 5.424 | 5.424 | 5.424 | 5.424 | 4.721 | 2,091 |
| 2024-03-27 | 5.230 | 5.275 | 5.215 | 5.265 | 4.582 | 1,636 |
| 2024-03-26 | 5.260 | 5.260 | 5.260 | 5.260 | 4.578 | 398 |
| 2024-03-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.656 | 432 |
| 2024-03-22 | 5.380 | 5.380 | 5.380 | 5.380 | 4.683 | 930 |
| 2024-03-19 | 5.250 | 5.250 | 5.230 | 5.230 | 4.552 | 830 |
| 2024-03-18 | 5.115 | 5.285 | 5.115 | 5.285 | 4.600 | 9,030 |
| 2024-03-15 | 4.940 | 5.080 | 4.940 | 5.070 | 4.413 | 3,892 |
| 2024-03-14 | 5.080 | 5.110 | 4.970 | 4.972 | 4.327 | 3,956 |
| 2024-03-08 | 5.040 | 5.040 | 5.010 | 5.010 | 4.360 | 1,600 |
| 2024-03-07 | 5.070 | 5.070 | 5.060 | 5.060 | 4.404 | 1,974 |
| 2024-03-06 | 5.060 | 5.060 | 5.050 | 5.050 | 4.395 | 752 |
| 2024-03-04 | 5.140 | 5.145 | 5.140 | 5.145 | 4.478 | 392 |
| 2024-02-22 | 5.015 | 5.015 | 5.015 | 5.015 | 4.365 | 456 |
| 2024-02-15 | 5.085 | 5.090 | 4.852 | 4.902 | 4.266 | 10,252 |
| 2024-02-01 | 5.270 | 5.270 | 5.270 | 5.270 | 4.587 | 6,492 |
| 2024-01-31 | 5.390 | 5.390 | 5.390 | 5.390 | 4.691 | 1,161 |
| 2024-01-19 | 5.185 | 5.203 | 5.185 | 5.203 | 4.528 | 838 |
| 2024-01-18 | 5.215 | 5.215 | 5.215 | 5.215 | 4.539 | 194 |
| 2024-01-17 | 5.210 | 5.210 | 5.210 | 5.210 | 4.535 | 8 |
| 2024-01-08 | 5.265 | 5.345 | 5.265 | 5.345 | 4.652 | 2,888 |
| 2024-01-05 | 5.280 | 5.315 | 5.280 | 5.315 | 4.626 | 1,174 |
| 2024-01-03 | 5.360 | 5.360 | 5.310 | 5.310 | 4.622 | 5,579 |
| 2024-01-02 | 5.540 | 5.540 | 5.505 | 5.505 | 4.791 | 1,436 |
| 2023-12-29 | 5.540 | 5.540 | 5.490 | 5.490 | 4.778 | 3,490 |
| 2023-12-28 | 5.485 | 5.485 | 5.485 | 5.485 | 4.774 | 1,986 |
| 2023-12-20 | 5.410 | 5.410 | 5.410 | 5.410 | 4.709 | 250 |
| 2023-12-19 | 5.365 | 5.375 | 5.350 | 5.375 | 4.678 | 2,528 |
| 2023-12-15 | 5.315 | 5.315 | 5.315 | 5.315 | 4.626 | 3,633 |
| 2023-12-14 | 5.215 | 5.260 | 5.215 | 5.260 | 4.578 | 678 |
| 2023-12-13 | 5.055 | 5.055 | 5.055 | 5.055 | 4.400 | 524 |
| 2023-12-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.334 | 2,123 |
| 2023-12-11 | 5.045 | 5.045 | 5.045 | 5.045 | 4.391 | 2,607 |
| 2023-12-07 | 4.868 | 4.868 | 4.868 | 4.868 | 4.237 | 91 |
| 2023-12-06 | 4.908 | 4.908 | 4.908 | 4.908 | 4.272 | 577 |
| 2023-12-05 | 4.796 | 4.796 | 4.796 | 4.796 | 4.174 | 1,042 |
| 2023-12-04 | 4.888 | 4.888 | 4.800 | 4.800 | 4.178 | 2,063 |
| 2023-12-01 | 4.822 | 4.822 | 4.822 | 4.822 | 4.197 | 2,550 |
| 2023-11-30 | 4.842 | 4.874 | 4.842 | 4.874 | 4.242 | 1,131 |
| 2023-11-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.265 | 2,850 |
| 2023-11-24 | 4.794 | 4.800 | 4.794 | 4.800 | 4.178 | 1,267 |
| 2023-11-23 | 4.778 | 4.778 | 4.778 | 4.778 | 4.159 | 87 |
| 2023-11-22 | 4.808 | 4.808 | 4.808 | 4.808 | 4.185 | 272 |
| 2023-11-17 | 4.814 | 4.814 | 4.814 | 4.814 | 4.190 | 47 |
| 2023-11-16 | 4.786 | 4.786 | 4.786 | 4.786 | 4.166 | 291 |
| 2023-11-15 | 4.858 | 4.882 | 4.858 | 4.882 | 4.249 | 542 |
| 2023-11-14 | 4.818 | 4.906 | 4.818 | 4.906 | 4.270 | 3,491 |
| 2023-11-10 | 4.828 | 4.834 | 4.828 | 4.834 | 4.207 | 474 |
| 2023-11-09 | 4.790 | 4.897 | 4.790 | 4.897 | 4.262 | 1,158 |
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.