Esprinet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	9.320	9.320	9.320	9.320	7.180	100
2022-03-14	9.450	9.450	9.450	9.450	7.280	140
2022-03-11	9.232	9.232	9.232	9.232	7.112	372
2022-03-10	8.870	8.982	8.870	8.982	6.919	3,138
2022-03-09	9.180	9.220	9.120	9.120	7.026	2,074
2022-03-08	8.520	8.585	8.520	8.585	6.614	1,817
2022-03-07	8.440	8.940	8.440	8.845	6.814	6,277
2022-03-04	9.400	9.420	9.400	9.420	7.257	1,584
2022-03-03	10.770	10.770	10.240	10.440	8.043	2,295
2022-03-02	10.700	10.787	10.700	10.787	8.310	1,570
2022-03-01	10.823	10.823	10.823	10.823	8.338	193
2022-02-28	10.830	10.830	10.830	10.830	8.343	100
2022-02-25	11.180	11.180	11.180	11.180	8.613	100
2022-02-24	10.270	10.760	10.260	10.760	8.289	4,790
2022-02-21	11.140	11.140	11.140	11.140	8.582	1,400
2022-02-18	11.480	11.700	11.480	11.700	9.013	3,569
2022-02-17	11.670	11.850	11.670	11.850	9.129	1,423
2022-02-16	11.940	11.940	11.930	11.930	9.191	1,130
2022-02-15	12.030	12.030	12.030	12.030	9.268	396
2022-02-14	11.510	11.660	11.510	11.660	8.983	1,721
2022-02-11	12.060	12.060	12.060	12.060	9.291	778
2022-02-10	12.220	12.220	12.220	12.220	9.414	5,860
2022-02-09	12.320	12.320	12.320	12.320	9.491	2,564
2022-02-08	11.900	11.900	11.800	11.800	9.090	925
2022-02-07	11.800	11.920	11.800	11.920	9.183	1,822
2022-02-04	11.840	11.840	11.840	11.840	9.121	1,010
2022-02-02	12.620	12.620	12.620	12.620	9.722	2,174
2022-02-01	12.620	12.620	12.620	12.620	9.722	5,835
2022-01-31	11.980	11.980	11.980	11.980	9.229	460
2022-01-28	11.780	11.960	11.780	11.960	9.214	3,403
2022-01-26	12.160	12.160	12.160	12.160	9.368	400
2022-01-25	11.740	11.740	11.660	11.660	8.983	734
2022-01-24	11.740	11.740	11.710	11.710	9.021	926
2022-01-21	12.310	12.310	12.210	12.210	9.406	438
2022-01-19	12.100	12.130	12.100	12.130	9.345	511
2022-01-18	12.140	12.310	12.140	12.310	9.483	864
2022-01-14	12.320	12.320	12.320	12.320	9.491	450
2022-01-10	11.560	11.660	11.560	11.660	8.983	328
2022-01-07	12.540	12.540	12.540	12.540	9.661	402
2022-01-06	12.590	12.610	12.580	12.580	9.691	2,787
2022-01-05	13.000	13.000	12.810	12.810	9.869	1,088
2022-01-04	13.000	13.000	13.000	13.000	10.015	230
2021-12-30	12.900	12.900	12.900	12.900	9.938	690
2021-12-29	12.840	12.840	12.840	12.840	9.892	200
2021-12-23	12.420	12.500	12.420	12.480	9.614	923
2021-12-22	12.020	12.400	12.020	12.390	9.545	1,116
2021-12-20	11.930	11.930	11.920	11.920	9.183	280
2021-12-15	12.010	12.010	12.010	12.010	9.252	139
2021-12-14	12.180	12.180	12.180	12.180	9.383	485
2021-12-13	12.950	12.950	12.120	12.120	9.337	569
2021-12-10	13.000	13.000	13.000	13.000	10.015	5,960
2021-12-07	12.750	13.270	12.750	12.950	9.976	2,268
2021-12-06	12.210	12.300	12.190	12.300	9.476	688
2021-12-02	12.270	12.270	12.270	12.270	9.453	204
2021-12-01	12.550	12.550	12.550	12.550	9.668	1,230
2021-11-30	11.840	12.040	11.660	11.660	8.983	5,164
2021-11-23	11.910	11.980	11.700	11.700	9.013	242
2021-11-22	12.330	12.402	12.330	12.402	9.554	873
2021-11-19	12.700	12.700	12.340	12.390	9.545	4,662
2021-11-18	12.580	12.580	12.580	12.580	9.691	544

← NewerPage 14 of 15 · 858 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.