Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.380 | 7.525 | 7.350 | 7.525 | 6.136 | 1,677 |
| 2023-02-01 | 7.350 | 7.350 | 7.335 | 7.335 | 5.981 | 227 |
| 2023-01-31 | 7.250 | 7.250 | 7.250 | 7.250 | 5.912 | 50 |
| 2023-01-30 | 7.250 | 7.295 | 7.235 | 7.295 | 5.948 | 1,008 |
| 2023-01-27 | 7.255 | 7.290 | 7.220 | 7.290 | 5.944 | 3,094 |
| 2023-01-26 | 7.250 | 7.250 | 7.240 | 7.240 | 5.904 | 898 |
| 2023-01-24 | 7.405 | 7.405 | 7.405 | 7.405 | 6.038 | 260 |
| 2023-01-23 | 7.445 | 7.445 | 7.400 | 7.440 | 6.067 | 1,254 |
| 2023-01-20 | 7.235 | 7.275 | 7.230 | 7.275 | 5.932 | 217 |
| 2023-01-19 | 7.470 | 7.470 | 7.260 | 7.260 | 5.920 | 3,379 |
| 2023-01-18 | 7.380 | 7.540 | 7.380 | 7.505 | 6.120 | 768 |
| 2023-01-16 | 7.425 | 7.430 | 7.400 | 7.425 | 6.054 | 735 |
| 2023-01-13 | 7.220 | 7.220 | 7.220 | 7.220 | 5.887 | 694 |
| 2023-01-12 | 7.355 | 7.355 | 7.275 | 7.310 | 5.961 | 776 |
| 2023-01-11 | 7.395 | 7.395 | 7.395 | 7.395 | 6.030 | 5 |
| 2023-01-10 | 7.230 | 7.230 | 7.230 | 7.230 | 5.895 | 232 |
| 2023-01-09 | 7.220 | 7.240 | 7.220 | 7.240 | 5.904 | 105 |
| 2023-01-06 | 6.945 | 7.000 | 6.945 | 7.000 | 5.708 | 2,940 |
| 2023-01-05 | 7.050 | 7.050 | 7.020 | 7.040 | 5.740 | 2,757 |
| 2023-01-04 | 6.965 | 6.965 | 6.965 | 6.965 | 5.679 | 24 |
| 2023-01-03 | 6.950 | 6.950 | 6.950 | 6.950 | 5.667 | 139 |
| 2022-12-30 | 6.770 | 6.770 | 6.770 | 6.770 | 5.520 | 322 |
| 2022-12-28 | 6.740 | 6.740 | 6.675 | 6.675 | 5.443 | 2,992 |
| 2022-12-22 | 6.725 | 6.740 | 6.660 | 6.670 | 5.439 | 3,876 |
| 2022-12-20 | 6.525 | 6.640 | 6.525 | 6.630 | 5.406 | 4,196 |
| 2022-12-19 | 6.670 | 6.670 | 6.630 | 6.630 | 5.406 | 1,874 |
| 2022-12-16 | 6.590 | 6.590 | 6.590 | 6.590 | 5.374 | 20 |
| 2022-12-15 | 6.700 | 6.740 | 6.635 | 6.635 | 5.410 | 262 |
| 2022-12-14 | 6.830 | 6.830 | 6.830 | 6.830 | 5.569 | 50 |
| 2022-12-12 | 6.730 | 6.730 | 6.730 | 6.730 | 5.488 | 71 |
| 2022-12-09 | 6.880 | 6.880 | 6.880 | 6.880 | 5.610 | 83 |
| 2022-12-08 | 6.737 | 6.737 | 6.737 | 6.737 | 5.493 | 145 |
| 2022-12-07 | 6.835 | 6.835 | 6.715 | 6.725 | 5.484 | 1,682 |
| 2022-12-06 | 6.930 | 6.935 | 6.930 | 6.935 | 5.655 | 993 |
| 2022-12-05 | 7.070 | 7.070 | 7.035 | 7.060 | 5.757 | 907 |
| 2022-12-02 | 7.075 | 7.090 | 7.075 | 7.090 | 5.781 | 244 |
| 2022-12-01 | 7.060 | 7.093 | 7.060 | 7.093 | 5.783 | 3,146 |
| 2022-11-30 | 6.975 | 6.980 | 6.950 | 6.980 | 5.692 | 1,958 |
| 2022-11-29 | 7.035 | 7.035 | 7.010 | 7.010 | 5.716 | 590 |
| 2022-11-28 | 7.080 | 7.095 | 6.960 | 7.005 | 5.712 | 1,636 |
| 2022-11-25 | 7.090 | 7.090 | 7.090 | 7.090 | 5.781 | 172 |
| 2022-11-24 | 7.115 | 7.120 | 7.115 | 7.120 | 5.806 | 1,142 |
| 2022-11-23 | 7.080 | 7.110 | 7.080 | 7.110 | 5.798 | 414 |
| 2022-11-22 | 7.045 | 7.045 | 7.020 | 7.045 | 5.745 | 924 |
| 2022-11-18 | 7.225 | 7.245 | 7.225 | 7.245 | 5.908 | 201 |
| 2022-11-17 | 7.126 | 7.126 | 7.126 | 7.126 | 5.810 | 213 |
| 2022-11-15 | 7.550 | 7.550 | 7.475 | 7.500 | 6.116 | 1,801 |
| 2022-11-14 | 7.740 | 7.740 | 7.740 | 7.740 | 6.311 | 5,076 |
| 2022-11-11 | 7.550 | 7.726 | 7.550 | 7.726 | 6.300 | 9,057 |
| 2022-11-10 | 7.110 | 7.140 | 6.810 | 7.098 | 5.788 | 1,531 |
| 2022-11-09 | 7.140 | 7.180 | 7.060 | 7.115 | 5.802 | 5,246 |
| 2022-11-08 | 7.215 | 7.215 | 7.140 | 7.175 | 5.851 | 849 |
| 2022-11-07 | 7.115 | 7.115 | 7.095 | 7.105 | 5.793 | 85 |
| 2022-11-04 | 6.855 | 6.875 | 6.855 | 6.875 | 5.606 | 3,030 |
| 2022-11-03 | 6.690 | 6.690 | 6.690 | 6.690 | 5.455 | 77 |
| 2022-11-02 | 6.775 | 6.775 | 6.615 | 6.640 | 5.414 | 703 |
| 2022-10-28 | 6.810 | 6.810 | 6.810 | 6.810 | 5.553 | 76 |
| 2022-10-27 | 6.850 | 6.880 | 6.725 | 6.880 | 5.610 | 5,012 |
| 2022-10-26 | 6.850 | 6.900 | 6.850 | 6.900 | 5.626 | 1,126 |
| 2022-10-24 | 6.580 | 6.655 | 6.580 | 6.655 | 5.427 | 278 |
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.