Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.310 | 5.310 | 5.275 | 5.275 | 4.591 | 665 |
| 2023-07-31 | 5.355 | 5.370 | 5.335 | 5.355 | 4.661 | 4,868 |
| 2023-07-28 | 5.370 | 5.370 | 5.370 | 5.370 | 4.674 | 1,000 |
| 2023-07-27 | 5.355 | 5.380 | 5.355 | 5.365 | 4.669 | 542 |
| 2023-07-26 | 5.330 | 5.355 | 5.330 | 5.355 | 4.661 | 1,318 |
| 2023-07-25 | 5.320 | 5.320 | 5.320 | 5.320 | 4.630 | 259 |
| 2023-07-24 | 5.220 | 5.260 | 5.220 | 5.260 | 4.578 | 2,314 |
| 2023-07-21 | 5.305 | 5.320 | 5.285 | 5.285 | 4.600 | 1,429 |
| 2023-07-20 | 5.415 | 5.415 | 5.310 | 5.350 | 4.656 | 11,018 |
| 2023-07-19 | 5.400 | 5.445 | 5.400 | 5.445 | 4.739 | 288 |
| 2023-07-18 | 5.330 | 5.330 | 5.330 | 5.330 | 4.639 | 50 |
| 2023-07-17 | 5.320 | 5.345 | 5.320 | 5.345 | 4.652 | 3,314 |
| 2023-07-14 | 5.510 | 5.525 | 5.425 | 5.430 | 4.726 | 18,140 |
| 2023-07-13 | 5.505 | 5.525 | 5.505 | 5.515 | 4.800 | 3,474 |
| 2023-07-12 | 5.520 | 5.535 | 5.520 | 5.525 | 4.809 | 12,391 |
| 2023-07-11 | 5.430 | 5.430 | 5.430 | 5.430 | 4.726 | 2,000 |
| 2023-07-10 | 5.350 | 5.365 | 5.350 | 5.365 | 4.669 | 6,623 |
| 2023-07-07 | 5.265 | 5.385 | 5.265 | 5.385 | 4.687 | 4,527 |
| 2023-07-06 | 5.295 | 5.335 | 5.235 | 5.235 | 4.556 | 7,394 |
| 2023-07-05 | 5.415 | 5.420 | 5.390 | 5.390 | 4.691 | 11,198 |
| 2023-07-04 | 5.450 | 5.500 | 5.440 | 5.440 | 4.735 | 2,850 |
| 2023-06-30 | 5.510 | 5.560 | 5.490 | 5.560 | 4.839 | 5,579 |
| 2023-06-29 | 5.553 | 5.553 | 5.553 | 5.553 | 4.833 | 4,000 |
| 2023-06-28 | 5.525 | 5.525 | 5.510 | 5.510 | 4.796 | 4,000 |
| 2023-06-27 | 5.610 | 5.610 | 5.610 | 5.610 | 4.883 | 932 |
| 2023-06-26 | 5.655 | 5.665 | 5.640 | 5.640 | 4.909 | 4,870 |
| 2023-06-23 | 5.720 | 5.720 | 5.705 | 5.705 | 4.965 | 1,812 |
| 2023-06-22 | 5.715 | 5.720 | 5.715 | 5.720 | 4.978 | 2,150 |
| 2023-06-21 | 5.795 | 5.795 | 5.795 | 5.795 | 5.044 | 183 |
| 2023-06-20 | 5.860 | 5.860 | 5.820 | 5.838 | 5.081 | 514 |
| 2023-06-19 | 5.910 | 5.910 | 5.895 | 5.895 | 5.131 | 3,239 |
| 2023-06-16 | 5.940 | 5.940 | 5.930 | 5.930 | 5.161 | 804 |
| 2023-06-15 | 5.975 | 5.975 | 5.945 | 5.945 | 5.174 | 3,179 |
| 2023-06-14 | 5.960 | 5.990 | 5.950 | 5.990 | 5.213 | 3,327 |
| 2023-06-13 | 5.950 | 5.975 | 5.930 | 5.965 | 5.192 | 4,988 |
| 2023-06-12 | 5.910 | 5.950 | 5.910 | 5.950 | 5.179 | 4,900 |
| 2023-06-09 | 5.925 | 5.925 | 5.895 | 5.915 | 5.148 | 3,328 |
| 2023-06-08 | 5.925 | 5.945 | 5.925 | 5.945 | 5.174 | 561 |
| 2023-06-07 | 5.920 | 5.990 | 5.920 | 5.990 | 5.213 | 7,032 |
| 2023-06-06 | 5.955 | 5.990 | 5.908 | 5.990 | 5.213 | 5,076 |
| 2023-06-05 | 6.030 | 6.030 | 6.005 | 6.005 | 5.226 | 1,826 |
| 2023-06-02 | 6.000 | 6.135 | 6.000 | 6.135 | 5.340 | 1,111 |
| 2023-05-31 | 5.860 | 5.910 | 5.860 | 5.895 | 5.131 | 8,980 |
| 2023-05-30 | 6.015 | 6.015 | 5.915 | 5.980 | 5.204 | 3,434 |
| 2023-05-26 | 6.105 | 6.105 | 6.050 | 6.050 | 5.266 | 738 |
| 2023-05-25 | 6.040 | 6.105 | 6.040 | 6.080 | 5.292 | 23,453 |
| 2023-05-24 | 6.140 | 6.160 | 6.070 | 6.070 | 5.283 | 16,525 |
| 2023-05-23 | 6.725 | 6.725 | 6.290 | 6.290 | 5.475 | 1,888 |
| 2023-05-22 | 6.315 | 6.315 | 6.315 | 6.315 | 5.496 | 1,574 |
| 2023-05-19 | 6.350 | 6.365 | 6.350 | 6.365 | 5.540 | 10,198 |
| 2023-05-17 | 6.415 | 6.415 | 6.415 | 6.415 | 5.583 | 202 |
| 2023-05-16 | 6.555 | 6.555 | 6.420 | 6.420 | 5.587 | 7,663 |
| 2023-05-15 | 7.735 | 7.735 | 7.690 | 7.690 | 6.693 | 220 |
| 2023-05-12 | 7.610 | 7.661 | 7.610 | 7.661 | 6.668 | 2,216 |
| 2023-05-11 | 7.490 | 7.600 | 7.490 | 7.538 | 6.560 | 1,574 |
| 2023-05-10 | 7.595 | 7.635 | 7.595 | 7.603 | 6.617 | 3,885 |
| 2023-05-09 | 7.600 | 7.705 | 7.560 | 7.690 | 6.693 | 1,016 |
| 2023-05-05 | 7.955 | 7.960 | 7.955 | 7.960 | 6.928 | 68 |
| 2023-05-04 | 7.750 | 7.885 | 7.750 | 7.845 | 6.828 | 656 |
| 2023-05-03 | 7.985 | 8.005 | 7.985 | 8.005 | 6.967 | 251 |
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.