Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.345 | 6.460 | 6.345 | 6.450 | 5.259 | 20,251 |
| 2022-10-20 | 6.405 | 6.405 | 6.385 | 6.385 | 5.206 | 1,392 |
| 2022-10-19 | 6.245 | 6.315 | 6.245 | 6.285 | 5.125 | 209 |
| 2022-10-18 | 6.185 | 6.300 | 6.185 | 6.265 | 5.109 | 1,154 |
| 2022-10-17 | 5.870 | 6.105 | 5.850 | 6.105 | 4.978 | 145 |
| 2022-10-14 | 5.935 | 5.980 | 5.935 | 5.970 | 4.868 | 984 |
| 2022-10-13 | 5.680 | 5.875 | 5.680 | 5.855 | 4.774 | 1,670 |
| 2022-10-12 | 5.810 | 5.840 | 5.730 | 5.730 | 4.672 | 1,010 |
| 2022-10-11 | 5.830 | 5.890 | 5.830 | 5.845 | 4.766 | 499 |
| 2022-10-10 | 5.935 | 5.935 | 5.935 | 5.935 | 4.839 | 21 |
| 2022-10-07 | 6.415 | 6.415 | 5.975 | 5.995 | 4.888 | 389 |
| 2022-10-06 | 6.395 | 6.410 | 6.355 | 6.370 | 5.194 | 13,994 |
| 2022-10-05 | 6.335 | 6.335 | 6.295 | 6.325 | 5.157 | 6,406 |
| 2022-10-03 | 6.150 | 6.150 | 6.150 | 6.150 | 5.015 | 41 |
| 2022-09-30 | 6.220 | 6.220 | 6.220 | 6.220 | 5.072 | 52 |
| 2022-09-29 | 6.010 | 6.020 | 6.010 | 6.020 | 4.909 | 682 |
| 2022-09-28 | 6.055 | 6.120 | 6.055 | 6.085 | 4.962 | 4,515 |
| 2022-09-27 | 6.015 | 6.025 | 6.015 | 6.025 | 4.913 | 288 |
| 2022-09-26 | 5.875 | 6.140 | 5.870 | 6.140 | 5.007 | 5,685 |
| 2022-09-23 | 6.025 | 6.025 | 6.005 | 6.015 | 4.904 | 2,506 |
| 2022-09-22 | 6.055 | 6.145 | 6.055 | 6.145 | 5.011 | 5,020 |
| 2022-09-21 | 6.085 | 6.140 | 6.085 | 6.140 | 5.007 | 683 |
| 2022-09-20 | 6.020 | 6.080 | 6.000 | 6.054 | 4.936 | 4,207 |
| 2022-09-16 | 5.995 | 6.060 | 5.991 | 5.991 | 4.885 | 639 |
| 2022-09-15 | 6.275 | 6.275 | 6.165 | 6.165 | 5.027 | 9,974 |
| 2022-09-14 | 6.430 | 6.430 | 6.180 | 6.268 | 5.111 | 14,665 |
| 2022-09-13 | 6.620 | 6.715 | 6.430 | 6.455 | 5.263 | 3,022 |
| 2022-09-12 | 6.425 | 6.485 | 6.425 | 6.485 | 5.288 | 4,014 |
| 2022-09-09 | 6.175 | 6.205 | 6.175 | 6.205 | 5.060 | 2,385 |
| 2022-09-08 | 6.070 | 6.070 | 5.940 | 6.040 | 4.925 | 6,348 |
| 2022-09-07 | 5.935 | 5.935 | 5.935 | 5.935 | 4.839 | 100 |
| 2022-09-06 | 6.040 | 6.120 | 5.980 | 6.120 | 4.990 | 5,976 |
| 2022-09-05 | 6.020 | 6.020 | 6.020 | 6.020 | 4.909 | 322 |
| 2022-09-02 | 6.280 | 6.280 | 6.205 | 6.255 | 5.100 | 1,497 |
| 2022-09-01 | 6.340 | 6.340 | 6.340 | 6.340 | 5.170 | 74 |
| 2022-08-31 | 6.805 | 6.830 | 6.805 | 6.830 | 5.569 | 2,063 |
| 2022-08-25 | 7.085 | 7.135 | 7.085 | 7.135 | 5.818 | 756 |
| 2022-08-24 | 6.900 | 7.050 | 6.900 | 7.050 | 5.749 | 31 |
| 2022-08-16 | 7.340 | 7.370 | 7.285 | 7.350 | 5.993 | 5,615 |
| 2022-08-12 | 7.230 | 7.280 | 7.230 | 7.280 | 5.936 | 12 |
| 2022-08-10 | 6.785 | 6.920 | 6.785 | 6.885 | 5.614 | 10,613 |
| 2022-08-04 | 7.080 | 7.095 | 7.080 | 7.095 | 5.785 | 2,363 |
| 2022-08-03 | 6.915 | 7.045 | 6.915 | 7.045 | 5.745 | 1,860 |
| 2022-08-01 | 7.005 | 7.045 | 7.005 | 7.045 | 5.745 | 2,790 |
| 2022-07-29 | 7.075 | 7.095 | 7.050 | 7.060 | 5.757 | 6,297 |
| 2022-07-26 | 6.825 | 6.825 | 6.825 | 6.825 | 5.565 | 500 |
| 2022-07-22 | 7.040 | 7.040 | 7.040 | 7.040 | 5.740 | 500 |
| 2022-07-20 | 6.895 | 6.975 | 6.880 | 6.925 | 5.647 | 8,256 |
| 2022-07-19 | 6.605 | 6.905 | 6.605 | 6.905 | 5.630 | 732 |
| 2022-07-15 | 6.575 | 6.575 | 6.570 | 6.570 | 5.357 | 2,390 |
| 2022-07-14 | 6.560 | 6.560 | 6.560 | 6.560 | 5.349 | 148 |
| 2022-07-12 | 7.080 | 7.080 | 7.050 | 7.050 | 5.749 | 135 |
| 2022-07-11 | 7.235 | 7.335 | 7.150 | 7.180 | 5.855 | 4,916 |
| 2022-07-07 | 6.905 | 6.965 | 6.845 | 6.965 | 5.679 | 3,544 |
| 2022-07-05 | 6.530 | 6.530 | 6.530 | 6.530 | 5.325 | 58 |
| 2022-07-04 | 6.855 | 6.855 | 6.855 | 6.855 | 5.590 | 7,239 |
| 2022-07-01 | 6.925 | 6.925 | 6.915 | 6.920 | 5.643 | 1,986 |
| 2022-06-29 | 7.220 | 7.220 | 7.220 | 7.220 | 5.887 | 200 |
| 2022-06-27 | 7.340 | 7.340 | 7.325 | 7.340 | 5.985 | 5,221 |
| 2022-06-24 | 7.345 | 7.515 | 7.335 | 7.430 | 6.058 | 1,006 |
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.