Electricite et Eaux de Madagascar SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.940	1.940	1.940	1.940	1.940	13
2026-04-30	1.940	1.940	1.940	1.940	1.940	1,000
2026-04-29	2.000	2.000	2.000	2.000	2.000	500
2026-04-28	2.100	2.100	2.100	2.100	2.100	247
2026-04-27	2.180	2.180	2.000	2.000	2.000	908
2026-04-24	2.060	2.060	2.060	2.060	2.060	40
2026-04-23	2.060	2.060	2.060	2.060	2.060	40
2026-04-22	2.060	2.060	2.060	2.060	2.060	40
2026-04-21	2.060	2.060	2.060	2.060	2.060	1,645
2026-04-20	2.100	2.100	2.080	2.080	2.080	1,500
2026-04-17	2.060	2.060	2.060	2.060	2.060	1,342
2026-04-16	2.100	2.100	2.100	2.100	2.100	1,590
2026-04-15	2.100	2.100	2.100	2.100	2.100	1,590
2026-04-14	2.080	2.100	2.080	2.100	2.100	1,590
2026-04-13	2.080	2.080	2.080	2.080	2.080	538
2026-04-10	2.200	2.200	2.200	2.200	2.200	5,063
2026-04-09	2.200	2.200	2.200	2.200	2.200	330
2026-04-08	2.200	2.200	2.200	2.200	2.200	330
2026-04-07	2.200	2.200	2.200	2.200	2.200	39
2026-04-02	2.200	2.200	2.200	2.200	2.200	1,011
2026-04-01	2.200	2.200	2.200	2.200	2.200	1,989
2026-03-31	2.200	2.200	2.160	2.160	2.160	2,110
2026-03-30	2.100	2.100	2.100	2.100	2.100	90
2026-03-27	2.120	2.120	2.120	2.120	2.120	838
2026-03-26	2.140	2.140	2.140	2.140	2.140	1,333
2026-03-25	2.400	2.400	2.400	2.400	2.400	1
2026-03-24	2.200	2.200	2.200	2.200	2.200	0
2026-03-23	2.200	2.200	2.200	2.200	2.200	0
2026-03-20	2.200	2.200	2.200	2.200	2.200	54
2026-03-19	2.200	2.200	2.200	2.200	2.200	54
2026-03-18	2.400	2.400	2.400	2.400	2.400	0
2026-03-17	2.400	2.400	2.400	2.400	2.400	0
2026-03-16	2.400	2.400	2.400	2.400	2.400	0
2026-03-13	2.400	2.400	2.400	2.400	2.400	42
2026-03-12	2.400	2.400	2.400	2.400	2.400	42
2026-03-11	2.400	2.400	2.400	2.400	2.400	5
2026-03-10	2.420	2.420	2.420	2.420	2.420	20
2026-03-09	2.420	2.420	2.420	2.420	2.420	20
2026-03-06	2.140	2.140	2.140	2.140	2.140	658
2026-03-05	2.140	2.140	2.140	2.140	2.140	57
2026-03-04	2.200	2.200	2.200	2.200	2.200	0
2026-03-03	2.200	2.200	2.200	2.200	2.200	0
2026-03-02	2.200	2.200	2.200	2.200	2.200	0
2026-02-27	2.200	2.200	2.200	2.200	2.200	527
2026-02-26	2.200	2.200	2.200	2.200	2.200	527
2026-02-25	2.200	2.200	2.200	2.200	2.200	527
2026-02-24	2.360	2.360	2.200	2.200	2.200	251
2026-02-23	2.360	2.360	2.360	2.360	2.360	25
2026-02-20	2.360	2.360	2.360	2.360	2.360	16
2026-02-19	2.360	2.360	2.360	2.360	2.360	16
2026-02-18	2.360	2.360	2.360	2.360	2.360	16
2026-02-17	2.360	2.360	2.360	2.360	2.360	16
2026-02-16	2.260	2.260	2.260	2.260	2.260	860
2026-02-13	2.240	2.240	2.240	2.240	2.240	115
2026-02-12	2.200	2.320	2.200	2.320	2.320	449
2026-02-11	2.340	2.340	2.300	2.300	2.300	268
2026-02-10	2.380	2.380	2.380	2.380	2.380	250
2026-02-09	2.380	2.380	2.380	2.380	2.380	250
2026-02-06	2.360	2.560	2.360	2.560	2.560	69
2026-02-05	2.360	2.360	2.360	2.360	2.360	100

← NewerPage 3 of 5 · 255 trading daysOlder →

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.