Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,596 |
| 2023-04-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 200 |
| 2023-04-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 87 |
| 2023-04-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 408 |
| 2023-04-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 983 |
| 2023-04-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-03-31 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 362 |
| 2023-03-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-03-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 79 |
| 2023-03-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 8 |
| 2023-03-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-03-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-03-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 150 |
| 2023-03-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-03-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 11 |
| 2023-03-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-03-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-03-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,176 |
| 2023-03-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-03-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 621 |
| 2023-03-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-03-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-03-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 9 |
| 2023-03-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3,420 |
| 2023-03-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2023-03-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 158 |
| 2023-03-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2023-03-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 54 |
| 2023-03-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,329 |
| 2023-02-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 250 |
| 2023-02-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 209 |
| 2023-02-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 172 |
| 2023-02-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-02-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2023-02-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 306 |
| 2023-02-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,630 |
| 2023-02-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 22 |
| 2023-02-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 49 |
| 2023-02-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 4 |
| 2023-02-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-02-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 15 |
| 2023-02-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 463 |
| 2023-02-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 335 |
| 2023-02-01 | 3.500 | 3.500 | 3.280 | 3.280 | 3.280 | 187 |
| 2023-01-31 | 3.500 | 3.500 | 3.340 | 3.340 | 3.340 | 316 |
| 2023-01-30 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 572 |
| 2023-01-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,284 |
| 2023-01-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 545 |
| 2023-01-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 674 |
| 2023-01-23 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 10,084 |
| 2023-01-20 | 3.500 | 3.500 | 3.320 | 3.320 | 3.320 | 692 |
| 2023-01-19 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 1,000 |
| 2023-01-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 759 |
| 2023-01-17 | 3.320 | 3.600 | 3.320 | 3.600 | 3.600 | 298 |
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.