Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 246 |
| 2024-03-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,024 |
| 2024-03-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-03-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 18 |
| 2024-03-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2024-03-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,997 |
| 2024-03-08 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 1,020 |
| 2024-03-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,080 |
| 2024-03-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5 |
| 2024-03-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-03-04 | 3.600 | 3.600 | 3.320 | 3.320 | 3.320 | 5 |
| 2024-03-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 30 |
| 2024-02-29 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 5,000 |
| 2024-02-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,030 |
| 2024-02-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,010 |
| 2024-02-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 12,000 |
| 2024-02-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,037 |
| 2024-02-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 105 |
| 2024-02-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2024-02-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 105 |
| 2024-02-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,283 |
| 2024-02-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,666 |
| 2024-02-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,827 |
| 2024-02-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,946 |
| 2024-02-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5,558 |
| 2024-02-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-02-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-02-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-02-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 15 |
| 2024-01-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,031 |
| 2024-01-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 36 |
| 2024-01-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 890 |
| 2024-01-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 350 |
| 2024-01-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4 |
| 2024-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 383 |
| 2024-01-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5,402 |
| 2024-01-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 74 |
| 2024-01-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 403 |
| 2024-01-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 140 |
| 2024-01-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2024-01-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 337 |
| 2024-01-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2024-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 221 |
| 2024-01-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 53 |
| 2024-01-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 5 |
| 2023-12-29 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 984 |
| 2023-12-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 649 |
| 2023-12-27 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 145 |
| 2023-12-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 296 |
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.