Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2023-01-12 | 3.900 | 3.900 | 3.640 | 3.640 | 3.640 | 1,466 |
| 2023-01-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 519 |
| 2023-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 819 |
| 2023-01-06 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 220 |
| 2023-01-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 646 |
| 2023-01-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-01-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10 |
| 2023-01-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 894 |
| 2022-12-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,289 |
| 2022-12-29 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 159,994 |
| 2022-12-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 447 |
| 2022-12-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 968 |
| 2022-12-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,351 |
| 2022-12-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 661 |
| 2022-12-21 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 154 |
| 2022-12-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,191 |
| 2022-12-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,939 |
| 2022-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 68,344 |
| 2022-12-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,731 |
| 2022-12-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,846 |
| 2022-12-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 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.