Stradim Espace Finances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	5.200	5.200	5.200	5.200	5.027	40
2025-10-10	5.200	5.200	5.200	5.200	5.027	4
2025-10-09	5.200	5.200	5.200	5.200	5.027	6
2025-10-08	5.200	5.200	5.200	5.200	5.027	1,170
2025-10-07	5.150	5.150	5.150	5.150	4.978	18
2025-10-06	5.300	5.300	5.150	5.150	4.978	421
2025-10-02	5.350	5.350	5.350	5.350	5.172	30
2025-09-30	5.200	5.200	5.200	5.200	5.027	40
2025-09-29	5.350	5.350	5.350	5.350	5.172	597
2025-09-26	5.500	5.500	5.500	5.500	5.317	400
2025-09-22	5.700	5.700	5.700	5.700	5.510	59
2025-09-19	6.000	6.000	6.000	6.000	5.800	550
2025-09-17	6.050	6.050	5.400	5.400	5.220	102
2025-09-15	6.100	6.100	5.500	5.500	5.317	63
2025-09-12	5.400	5.400	5.400	5.400	5.220	30
2025-09-11	5.350	6.100	5.350	6.100	5.897	90
2025-09-09	5.150	5.400	5.150	5.400	5.220	670
2025-09-08	5.400	5.400	5.100	5.100	4.930	113
2025-09-05	5.300	5.300	5.250	5.250	5.075	875
2025-09-04	5.400	5.550	5.400	5.550	5.365	158
2025-09-03	5.850	5.850	5.050	5.050	4.882	576
2025-09-02	6.350	6.400	6.350	6.400	6.100	1,770
2025-09-01	6.400	6.400	6.050	6.050	5.766	1,940
2025-08-29	6.200	6.450	6.200	6.450	6.147	1,248
2025-08-28	6.500	6.500	6.200	6.200	5.909	1,261
2025-08-27	6.500	6.700	6.500	6.700	6.386	5,248
2025-08-26	6.500	6.500	6.500	6.500	6.195	166
2025-08-25	6.200	6.500	6.200	6.500	6.195	7,609
2025-08-22	6.000	6.200	6.000	6.200	5.909	635
2025-08-21	6.200	6.200	5.950	5.950	5.671	1,512
2025-08-20	6.250	6.250	6.250	6.250	5.957	675
2025-08-19	6.200	6.200	6.200	6.200	5.909	3,335
2025-08-18	6.350	6.350	6.300	6.300	6.004	690
2025-08-15	6.500	6.500	6.300	6.300	6.004	43
2025-08-14	6.500	6.500	6.350	6.350	6.052	532
2025-08-13	6.400	6.400	6.350	6.350	6.052	272
2025-08-12	6.400	6.400	6.400	6.400	6.100	108
2025-08-11	6.250	6.250	6.250	6.250	5.957	3,283
2025-08-08	6.450	6.450	6.450	6.450	6.147	61
2025-08-07	6.250	6.250	6.200	6.200	5.909	5,310
2025-08-06	6.250	6.300	6.250	6.300	6.004	1,131
2025-08-05	6.250	6.450	6.250	6.450	6.147	268
2025-08-04	6.500	6.500	6.500	6.500	6.195	408
2025-08-01	6.500	6.500	6.500	6.500	6.195	170
2025-07-31	6.300	6.300	6.300	6.300	6.004	29
2025-07-30	6.300	6.300	6.300	6.300	6.004	42
2025-07-29	6.100	6.350	6.100	6.350	6.052	469
2025-07-28	6.050	6.450	6.050	6.450	6.147	649
2025-07-25	6.050	6.050	6.050	6.050	5.766	273
2025-07-23	6.450	6.450	6.450	6.450	6.147	318
2025-07-22	6.450	6.450	6.450	6.450	6.147	300
2025-07-21	6.450	6.450	6.000	6.000	5.718	395
2025-07-18	6.500	6.500	6.500	6.500	6.195	34
2025-07-17	6.200	6.500	6.200	6.500	6.195	1,245
2025-07-16	6.450	6.450	6.450	6.450	6.147	13
2025-07-14	6.500	6.500	6.500	6.500	6.195	442
2025-07-11	6.450	6.450	6.450	6.450	6.147	632
2025-07-10	6.200	6.450	6.200	6.450	6.147	116
2025-07-09	6.200	6.200	6.200	6.200	5.909	1,900
2025-07-08	6.450	6.450	6.450	6.450	6.147	380

← NewerPage 4 of 15 · 861 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1800 EUR
2025-09-03	0.0900 EUR
2024-09-04	0.1800 EUR
2023-08-23	0.3800 EUR
2022-08-24	0.3800 EUR
2021-08-25	0.3500 EUR
2019-08-26	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.