Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.040 | 3.280 | 3.040 | 3.280 | 3.280 | 497 |
| 2024-11-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-11-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-11-26 | 2.840 | 3.200 | 2.840 | 3.200 | 3.200 | 3,735 |
| 2024-11-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,945 |
| 2024-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,457 |
| 2024-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-11-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-18 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 456 |
| 2024-11-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 150 |
| 2024-11-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 408 |
| 2024-11-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-11-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 270 |
| 2024-11-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-10-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2024-10-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2024-10-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,830 |
| 2024-10-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2024-10-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2024-10-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3 |
| 2024-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 19 |
| 2024-10-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 52 |
| 2024-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 996 |
| 2024-10-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 94 |
| 2024-09-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 73 |
| 2024-09-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11 |
| 2024-09-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 66 |
| 2024-09-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,610 |
| 2024-09-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 37 |
| 2024-09-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 635 |
| 2024-09-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 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.