Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-09-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 931 |
| 2023-09-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 361 |
| 2023-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20 |
| 2023-09-22 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 600 |
| 2023-09-21 | 3.300 | 3.300 | 2.980 | 2.980 | 2.980 | 161 |
| 2023-09-20 | 2.960 | 3.320 | 2.960 | 3.320 | 3.320 | 137 |
| 2023-09-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 210 |
| 2023-09-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 10 |
| 2023-09-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-09-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-09-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-09-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-09-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-09-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-09-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 310 |
| 2023-09-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,640 |
| 2023-09-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-09-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2023-09-01 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,476 |
| 2023-08-31 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5 |
| 2023-08-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-08-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-08-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-08-25 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,825 |
| 2023-08-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5 |
| 2023-08-23 | 3.280 | 3.280 | 2.900 | 2.900 | 2.900 | 453 |
| 2023-08-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-08-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-08-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 16 |
| 2023-08-17 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 590 |
| 2023-08-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 313 |
| 2023-08-15 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-08-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-08-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-08-10 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-08-09 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 4 |
| 2023-08-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2023-08-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 17 |
| 2023-08-04 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2023-08-03 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 273 |
| 2023-08-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-08-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-31 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 895 |
| 2023-07-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 210 |
| 2023-07-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 57 |
| 2023-07-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 74 |
| 2023-07-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 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.