Esprinet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	4.756	4.756	4.756	4.756	4.139	170
2023-11-07	4.759	4.759	4.759	4.759	4.142	132
2023-11-06	4.822	4.822	4.712	4.763	4.145	5,454
2023-11-03	4.678	4.904	4.678	4.854	4.225	7,902
2023-11-02	4.584	4.716	4.584	4.680	4.073	3,496
2023-11-01	4.404	4.404	4.346	4.384	3.816	4,200
2023-10-31	4.388	4.408	4.388	4.402	3.831	2,512
2023-10-30	4.310	4.366	4.310	4.366	3.800	5,696
2023-10-27	4.344	4.344	4.344	4.344	3.781	1,500
2023-10-26	4.424	4.424	4.424	4.424	3.850	732
2023-10-25	4.472	4.472	4.440	4.440	3.864	462
2023-10-24	4.672	4.672	4.608	4.608	4.011	1,810
2023-10-19	4.820	4.820	4.820	4.820	4.195	500
2023-10-18	4.878	4.896	4.862	4.862	4.232	1,845
2023-10-17	4.986	4.986	4.956	4.956	4.313	982
2023-10-16	4.922	5.010	4.922	5.010	4.360	1,776
2023-10-13	4.918	4.918	4.918	4.918	4.280	225
2023-10-12	5.110	5.120	5.077	5.077	4.419	13,405
2023-10-11	4.932	4.932	4.932	4.932	4.293	248
2023-10-10	4.762	4.866	4.742	4.866	4.235	1,288
2023-10-09	4.656	4.680	4.656	4.680	4.073	308
2023-10-06	4.814	4.814	4.774	4.776	4.157	1,270
2023-10-05	4.794	4.794	4.794	4.794	4.172	598
2023-10-04	4.702	4.702	4.702	4.702	4.092	388
2023-10-03	4.834	4.834	4.776	4.803	4.181	71,935
2023-10-02	4.818	4.818	4.818	4.818	4.193	386
2023-09-29	4.734	4.734	4.734	4.734	4.120	460
2023-09-28	4.634	4.634	4.634	4.634	4.033	38,397
2023-09-27	4.488	4.488	4.488	4.488	3.906	444
2023-09-26	4.540	4.542	4.540	4.542	3.953	1,552
2023-09-25	4.524	4.524	4.442	4.468	3.889	79,431
2023-09-22	4.442	4.448	4.442	4.448	3.871	566
2023-09-21	4.368	4.368	4.368	4.368	3.802	33
2023-09-20	4.442	4.442	4.442	4.442	3.866	128
2023-09-18	4.450	4.450	4.450	4.450	3.873	169
2023-09-15	4.412	4.592	4.374	4.471	3.891	14,240
2023-09-14	4.220	4.464	4.156	4.458	3.880	76,427
2023-09-12	5.125	5.125	4.300	4.300	3.743	545
2023-09-11	5.180	5.180	5.180	5.180	4.508	721
2023-09-08	5.215	5.215	5.215	5.215	4.539	206
2023-09-07	5.310	5.310	5.210	5.220	4.543	3,083
2023-09-04	5.680	5.680	5.680	5.680	4.944	20
2023-09-01	5.760	5.760	5.750	5.750	5.005	3,472
2023-08-31	5.720	5.825	5.720	5.790	5.039	4,153
2023-08-30	5.675	5.765	5.650	5.765	5.018	4,507
2023-08-29	5.675	5.680	5.625	5.680	4.944	5,217
2023-08-25	5.350	5.505	5.350	5.480	4.770	1,144
2023-08-24	5.350	5.350	5.300	5.300	4.613	1,060
2023-08-23	5.315	5.315	5.250	5.295	4.609	5,147
2023-08-22	5.090	5.200	5.090	5.200	4.526	4,390
2023-08-21	5.045	5.075	5.035	5.060	4.404	8,500
2023-08-18	4.976	5.025	4.962	5.025	4.374	1,732
2023-08-14	5.050	5.085	5.050	5.060	4.404	4,580
2023-08-11	5.200	5.200	5.090	5.090	4.430	2,605
2023-08-10	5.275	5.275	5.275	5.275	4.591	1
2023-08-09	5.240	5.240	5.190	5.190	4.517	379
2023-08-08	5.205	5.205	5.205	5.205	4.530	5,000
2023-08-07	5.285	5.285	5.285	5.285	4.600	184
2023-08-04	5.245	5.255	5.205	5.245	4.565	4,898
2023-08-02	5.175	5.205	5.175	5.205	4.530	4,175

← NewerPage 8 of 15 · 859 trading daysOlder →

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.