Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 13.040 | 13.040 | 12.610 | 12.610 | 9.714 | 1,756 |
| 2021-11-16 | 12.500 | 12.930 | 12.500 | 12.930 | 9.961 | 13,379 |
| 2021-11-15 | 11.980 | 12.660 | 11.980 | 12.660 | 9.753 | 2,164 |
| 2021-11-12 | 12.020 | 12.250 | 11.960 | 11.960 | 9.214 | 13,580 |
| 2021-11-11 | 12.400 | 12.400 | 12.400 | 12.400 | 9.553 | 800 |
| 2021-11-10 | 12.420 | 12.420 | 12.410 | 12.410 | 9.560 | 62 |
| 2021-11-09 | 12.490 | 12.640 | 12.490 | 12.520 | 9.645 | 4,782 |
| 2021-11-08 | 12.550 | 12.550 | 12.430 | 12.450 | 9.591 | 3,708 |
| 2021-11-05 | 12.450 | 12.500 | 12.450 | 12.470 | 9.607 | 3,504 |
| 2021-11-04 | 12.150 | 12.270 | 12.150 | 12.270 | 9.453 | 696 |
| 2021-11-03 | 12.080 | 12.080 | 12.080 | 12.080 | 9.306 | 162 |
| 2021-11-02 | 11.920 | 11.920 | 11.920 | 11.920 | 9.183 | 77 |
| 2021-11-01 | 11.590 | 11.590 | 11.590 | 11.590 | 8.929 | 82 |
| 2021-10-29 | 11.310 | 11.310 | 11.140 | 11.140 | 8.582 | 3,859 |
| 2021-10-27 | 11.290 | 11.820 | 11.290 | 11.820 | 9.106 | 178 |
| 2021-10-26 | 11.850 | 11.850 | 11.850 | 11.850 | 9.129 | 3,756 |
| 2021-10-25 | 11.740 | 11.770 | 11.740 | 11.770 | 9.067 | 1,700 |
| 2021-10-22 | 11.900 | 11.910 | 11.900 | 11.910 | 9.175 | 2,836 |
← NewerPage 15 of 15 · 858 trading days
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.