Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3 |
| 2023-12-20 | 3.360 | 3.360 | 3.140 | 3.140 | 3.140 | 1,332 |
| 2023-12-19 | 3.140 | 3.360 | 3.140 | 3.360 | 3.360 | 556 |
| 2023-12-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 314 |
| 2023-12-15 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 589 |
| 2023-12-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-12-13 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 760 |
| 2023-12-12 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 580 |
| 2023-12-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 40 |
| 2023-12-06 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 1,009 |
| 2023-12-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3 |
| 2023-12-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2023-12-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 74 |
| 2023-11-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 639 |
| 2023-11-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 12 |
| 2023-11-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 25 |
| 2023-11-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-22 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 260 |
| 2023-11-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-11-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 79 |
| 2023-11-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 353 |
| 2023-11-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-11-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 100 |
| 2023-11-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2023-11-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 37 |
| 2023-11-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2023-11-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 303 |
| 2023-11-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2023-11-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 24 |
| 2023-11-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-10-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 900 |
| 2023-10-30 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-10-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 927 |
| 2023-10-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2023-10-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,110 |
| 2023-10-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 10 |
| 2023-10-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-10-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-10-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 35 |
| 2023-10-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,033 |
| 2023-10-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2023-10-16 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-10-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 261 |
| 2023-10-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-10-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-10-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-10-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 357 |
| 2023-10-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-10-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-10-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2023-10-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 |
| 2023-10-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-09-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
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.