Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 250 |
| 2025-02-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 250 |
| 2025-02-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-02-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 244 |
| 2025-02-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-02-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-02-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 16 |
| 2025-02-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 251 |
| 2025-02-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 330 |
| 2025-02-13 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-02-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-02-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 12 |
| 2025-02-10 | 4.040 | 4.380 | 4.040 | 4.380 | 4.380 | 166 |
| 2025-02-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2025-02-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 35 |
| 2025-02-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 60 |
| 2025-02-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 11 |
| 2025-02-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,460 |
| 2025-01-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 10 |
| 2025-01-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 15 |
| 2025-01-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 454 |
| 2025-01-28 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 21 |
| 2025-01-27 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 7 |
| 2025-01-24 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 10 |
| 2025-01-23 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 35 |
| 2025-01-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 270 |
| 2025-01-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 55 |
| 2025-01-20 | 4.440 | 4.440 | 3.700 | 3.700 | 3.700 | 1,493 |
| 2025-01-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 80 |
| 2025-01-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30 |
| 2025-01-15 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 317 |
| 2025-01-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 36 |
| 2025-01-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2025-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 37 |
| 2025-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2025-01-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2025-01-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2025-01-06 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 200 |
| 2025-01-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 93 |
| 2025-01-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 25 |
| 2024-12-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-12-30 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 400 |
| 2024-12-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,705 |
| 2024-12-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 200 |
| 2024-12-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 50 |
| 2024-12-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2024-12-19 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 2,360 |
| 2024-12-18 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 626 |
| 2024-12-17 | 3.000 | 3.340 | 3.000 | 3.340 | 3.340 | 1,000 |
| 2024-12-16 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 524 |
| 2024-12-13 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 415 |
| 2024-12-12 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 233 |
| 2024-12-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,072 |
| 2024-12-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 438 |
| 2024-12-09 | 3.340 | 3.340 | 3.040 | 3.040 | 3.040 | 74 |
| 2024-12-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-12-03 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 690 |
| 2024-12-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 739 |
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.