Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 799 |
| 2025-05-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,555 |
| 2025-05-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 500 |
| 2025-05-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,030 |
| 2025-05-14 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-05-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-05-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-05-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-05-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-05-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-05-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-05-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 41 |
| 2025-05-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-04-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 220 |
| 2025-04-29 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 432 |
| 2025-04-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,277 |
| 2025-04-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-04-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 137 |
| 2025-04-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,007 |
| 2025-04-22 | 3.980 | 3.980 | 3.300 | 3.300 | 3.300 | 1,080 |
| 2025-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2025-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-04-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 744 |
| 2025-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-04-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,772 |
| 2025-04-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 352 |
| 2025-04-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 25 |
| 2025-04-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2025-04-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,056 |
| 2025-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,365 |
| 2025-04-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-04-01 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 2,079 |
| 2025-03-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 12,494 |
| 2025-03-28 | 3.800 | 3.960 | 3.800 | 3.960 | 3.960 | 495 |
| 2025-03-27 | 3.560 | 4.000 | 3.560 | 4.000 | 4.000 | 470 |
| 2025-03-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,500 |
| 2025-03-25 | 4.260 | 4.260 | 3.680 | 3.680 | 3.680 | 601 |
| 2025-03-24 | 3.660 | 4.000 | 3.660 | 4.000 | 4.000 | 211 |
| 2025-03-21 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 60 |
| 2025-03-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 999 |
| 2025-03-19 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,011 |
| 2025-03-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-03-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 12 |
| 2025-03-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-03-13 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-03-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 11 |
| 2025-03-11 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 411 |
| 2025-03-10 | 4.180 | 4.440 | 4.180 | 4.440 | 4.440 | 103 |
| 2025-03-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-03-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 23 |
| 2025-03-05 | 3.720 | 3.980 | 3.720 | 3.980 | 3.980 | 1,540 |
| 2025-03-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 80 |
| 2025-03-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-02-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 25 |
| 2025-02-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 10 |
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.