Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 107.00 | 107.00 | 106.50 | 106.50 | 93.048 | 301 |
| 2024-09-04 | 107.00 | 107.50 | 106.50 | 106.50 | 93.048 | 129 |
| 2024-09-03 | 108.00 | 108.50 | 107.50 | 107.50 | 93.922 | 349 |
| 2024-09-02 | 108.00 | 108.00 | 107.50 | 108.00 | 94.359 | 221 |
| 2024-08-30 | 107.50 | 109.00 | 107.50 | 109.00 | 95.233 | 294 |
| 2024-08-29 | 107.50 | 108.00 | 107.00 | 107.00 | 93.485 | 352 |
| 2024-08-28 | 108.00 | 108.50 | 107.50 | 108.00 | 94.359 | 124 |
| 2024-08-27 | 108.50 | 108.50 | 108.00 | 108.00 | 94.359 | 87 |
| 2024-08-26 | 108.50 | 109.00 | 108.50 | 108.50 | 94.796 | 281 |
| 2024-08-23 | 108.00 | 109.00 | 108.00 | 109.00 | 95.233 | 38 |
| 2024-08-22 | 108.50 | 108.50 | 108.00 | 108.50 | 94.796 | 30 |
| 2024-08-21 | 109.50 | 109.50 | 108.00 | 108.00 | 94.359 | 115 |
| 2024-08-20 | 110.00 | 110.00 | 109.00 | 109.50 | 95.670 | 149 |
| 2024-08-19 | 106.50 | 110.50 | 106.50 | 109.00 | 95.233 | 4,064 |
| 2024-08-16 | 106.50 | 106.50 | 106.00 | 106.50 | 93.048 | 388 |
| 2024-08-15 | 106.00 | 106.50 | 105.50 | 106.50 | 93.048 | 71 |
| 2024-08-14 | 106.50 | 106.50 | 105.50 | 105.50 | 92.175 | 21 |
| 2024-08-13 | 106.50 | 106.50 | 105.50 | 106.50 | 93.048 | 143 |
| 2024-08-12 | 106.00 | 106.50 | 105.50 | 106.50 | 93.048 | 80 |
| 2024-08-09 | 107.00 | 107.00 | 105.00 | 106.50 | 93.048 | 140 |
| 2024-08-08 | 107.00 | 107.00 | 106.00 | 107.00 | 93.485 | 209 |
| 2024-08-07 | 108.00 | 108.00 | 106.50 | 106.50 | 93.048 | 140 |
| 2024-08-06 | 106.00 | 110.00 | 106.00 | 107.50 | 93.922 | 592 |
| 2024-08-05 | 108.00 | 108.00 | 106.00 | 107.00 | 93.485 | 839 |
| 2024-08-02 | 107.50 | 111.50 | 107.50 | 110.00 | 96.106 | 790 |
| 2024-08-01 | 113.00 | 115.00 | 111.00 | 112.00 | 97.854 | 4,801 |
| 2024-07-31 | 106.50 | 106.50 | 105.00 | 105.00 | 91.738 | 40 |
| 2024-07-30 | 105.00 | 106.00 | 104.50 | 105.00 | 91.738 | 119 |
| 2024-07-29 | 104.50 | 104.50 | 104.50 | 104.50 | 91.301 | 33 |
| 2024-07-26 | 104.50 | 104.50 | 104.00 | 104.50 | 91.301 | 461 |
| 2024-07-25 | 104.00 | 104.50 | 103.50 | 103.50 | 90.427 | 52 |
| 2024-07-24 | 106.50 | 106.50 | 104.50 | 104.50 | 91.301 | 166 |
| 2024-07-23 | 106.50 | 106.50 | 106.50 | 106.50 | 93.048 | 22 |
| 2024-07-22 | 104.00 | 106.50 | 103.00 | 106.50 | 93.048 | 734 |
| 2024-07-19 | 104.50 | 104.50 | 103.00 | 104.00 | 90.864 | 500 |
| 2024-07-18 | 105.50 | 105.50 | 104.50 | 104.50 | 91.301 | 46 |
| 2024-07-17 | 106.50 | 106.50 | 102.00 | 105.00 | 91.738 | 2,546 |
| 2024-07-16 | 107.00 | 107.00 | 106.00 | 106.50 | 93.048 | 317 |
| 2024-07-15 | 107.00 | 107.00 | 106.50 | 106.50 | 93.048 | 50 |
| 2024-07-12 | 107.50 | 107.50 | 106.50 | 106.50 | 93.048 | 68 |
| 2024-07-11 | 107.00 | 107.50 | 107.00 | 107.50 | 93.922 | 116 |
| 2024-07-10 | 108.00 | 108.00 | 106.00 | 107.00 | 93.485 | 592 |
| 2024-07-09 | 108.50 | 108.50 | 106.50 | 107.00 | 93.485 | 1,350 |
| 2024-07-08 | 108.00 | 109.00 | 107.00 | 109.00 | 95.233 | 440 |
| 2024-07-05 | 111.00 | 111.00 | 108.00 | 108.00 | 94.359 | 299 |
| 2024-07-04 | 110.00 | 111.50 | 110.00 | 111.00 | 96.980 | 763 |
| 2024-07-03 | 111.00 | 111.50 | 109.00 | 109.50 | 95.670 | 844 |
| 2024-07-02 | 106.00 | 111.00 | 105.50 | 111.00 | 96.980 | 1,425 |
| 2024-07-01 | 107.00 | 108.50 | 107.00 | 107.50 | 93.922 | 232 |
| 2024-06-28 | 108.00 | 111.00 | 108.00 | 109.00 | 95.233 | 688 |
| 2024-06-27 | 116.00 | 117.00 | 115.50 | 116.00 | 93.835 | 687 |
| 2024-06-26 | 116.00 | 116.50 | 115.00 | 115.50 | 93.430 | 934 |
| 2024-06-25 | 116.00 | 117.50 | 116.00 | 117.00 | 94.644 | 1,457 |
| 2024-06-24 | 115.50 | 118.00 | 115.50 | 116.00 | 93.835 | 2,769 |
| 2024-06-21 | 115.00 | 115.00 | 114.00 | 115.00 | 93.026 | 1,574 |
| 2024-06-20 | 114.00 | 115.00 | 114.00 | 115.00 | 93.026 | 618 |
| 2024-06-19 | 115.00 | 115.00 | 114.00 | 114.00 | 92.217 | 2,481 |
| 2024-06-18 | 115.00 | 116.00 | 115.00 | 115.00 | 93.026 | 390 |
| 2024-06-17 | 116.50 | 116.50 | 115.00 | 116.00 | 93.835 | 1,805 |
| 2024-06-14 | 116.00 | 117.00 | 115.00 | 116.00 | 93.835 | 1,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 13.7000 EUR |
| 2025-05-30 | 11.0000 EUR |
| 2024-06-28 | 8.6000 EUR |
| 2023-05-30 | 2.6500 EUR |
| 2022-05-30 | 5.8000 EUR |
| 2021-05-28 | 4.7000 EUR |
| 2020-06-01 | 5.4000 EUR |
| 2019-05-31 | 5.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.