Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2024-06-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-06-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-06-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 399 |
| 2024-06-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 219 |
| 2024-06-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-05-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3 |
| 2024-05-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-05-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 304 |
| 2024-05-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 700 |
| 2024-05-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 846 |
| 2024-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 498 |
| 2024-05-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 8 |
| 2024-05-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 8 |
| 2024-05-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 105 |
| 2024-05-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 32 |
| 2024-05-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 69 |
| 2024-05-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 7,864 |
| 2024-05-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 6 |
| 2024-05-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 617 |
| 2024-05-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 390 |
| 2024-05-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 33 |
| 2024-04-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 717 |
| 2024-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-23 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 627 |
| 2024-04-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-04-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-04-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 49 |
| 2024-04-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-04-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-04-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-04-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 30 |
| 2024-04-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 40 |
| 2024-04-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-04-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 484 |
| 2024-04-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 25 |
| 2024-04-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 166 |
| 2024-04-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-04-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-04-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 271 |
| 2024-03-28 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 983 |
| 2024-03-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,444 |
| 2024-03-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 680 |
| 2024-03-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2024-03-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 90 |
| 2024-03-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2024-03-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 111 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.