Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 116.00 | 117.00 | 115.00 | 116.00 | 93.835 | 1,305 |
| 2024-06-13 | 117.00 | 118.00 | 116.00 | 117.00 | 94.644 | 693 |
| 2024-06-12 | 117.00 | 119.00 | 116.00 | 117.00 | 94.644 | 1,972 |
| 2024-06-11 | 119.00 | 119.50 | 116.50 | 119.50 | 96.666 | 557 |
| 2024-06-10 | 119.50 | 119.50 | 117.50 | 118.50 | 95.857 | 250 |
| 2024-06-07 | 120.00 | 120.00 | 118.50 | 119.50 | 96.666 | 121 |
| 2024-06-06 | 119.50 | 120.00 | 118.50 | 120.00 | 97.070 | 296 |
| 2024-06-05 | 120.00 | 120.00 | 119.00 | 119.50 | 96.666 | 326 |
| 2024-06-04 | 119.50 | 120.00 | 118.50 | 118.50 | 95.857 | 5,242 |
| 2024-06-03 | 119.50 | 120.00 | 118.50 | 119.50 | 96.666 | 159 |
| 2024-05-31 | 119.00 | 119.50 | 118.00 | 119.00 | 96.262 | 208 |
| 2024-05-30 | 120.50 | 120.50 | 118.50 | 119.00 | 96.262 | 330 |
| 2024-05-29 | 121.00 | 121.50 | 119.00 | 120.00 | 97.070 | 331 |
| 2024-05-28 | 119.50 | 120.50 | 119.50 | 120.50 | 97.475 | 401 |
| 2024-05-27 | 119.50 | 119.50 | 118.00 | 119.50 | 96.666 | 189 |
| 2024-05-24 | 119.00 | 119.50 | 119.00 | 119.50 | 96.666 | 66 |
| 2024-05-23 | 120.00 | 120.00 | 117.50 | 119.50 | 96.666 | 603 |
| 2024-05-22 | 119.50 | 119.50 | 118.50 | 119.50 | 96.666 | 45 |
| 2024-05-21 | 121.00 | 121.00 | 118.50 | 119.50 | 96.666 | 151 |
| 2024-05-20 | 120.00 | 121.00 | 120.00 | 121.00 | 97.879 | 205 |
| 2024-05-17 | 120.00 | 121.50 | 119.50 | 121.50 | 98.284 | 49 |
| 2024-05-16 | 121.00 | 121.50 | 119.50 | 121.50 | 98.284 | 71 |
| 2024-05-15 | 121.00 | 121.00 | 120.00 | 121.00 | 97.879 | 29 |
| 2024-05-14 | 121.00 | 122.00 | 119.50 | 121.50 | 98.284 | 328 |
| 2024-05-13 | 119.50 | 121.50 | 119.50 | 120.00 | 97.070 | 45 |
| 2024-05-10 | 121.50 | 121.50 | 121.50 | 121.50 | 98.284 | 73 |
| 2024-05-09 | 122.00 | 122.00 | 119.50 | 121.50 | 98.284 | 129 |
| 2024-05-08 | 121.00 | 122.00 | 120.00 | 121.50 | 98.284 | 217 |
| 2024-05-07 | 118.00 | 122.00 | 118.00 | 120.00 | 97.070 | 1,059 |
| 2024-05-06 | 117.00 | 118.00 | 117.00 | 117.50 | 95.048 | 234 |
| 2024-05-03 | 118.00 | 118.00 | 116.00 | 118.00 | 95.453 | 169 |
| 2024-05-02 | 115.00 | 118.00 | 115.00 | 116.00 | 93.835 | 66 |
| 2024-04-30 | 116.00 | 116.00 | 116.00 | 116.00 | 93.835 | 24 |
| 2024-04-29 | 116.00 | 116.00 | 114.00 | 115.50 | 93.430 | 187 |
| 2024-04-26 | 115.50 | 116.00 | 114.00 | 116.00 | 93.835 | 267 |
| 2024-04-25 | 116.00 | 116.00 | 114.00 | 115.00 | 93.026 | 153 |
| 2024-04-24 | 116.00 | 117.00 | 115.50 | 115.50 | 93.430 | 123 |
| 2024-04-23 | 116.00 | 116.00 | 116.00 | 116.00 | 93.835 | 53 |
| 2024-04-22 | 114.50 | 116.00 | 114.50 | 116.00 | 93.835 | 28 |
| 2024-04-19 | 115.00 | 116.00 | 115.00 | 116.00 | 93.835 | 202 |
| 2024-04-18 | 115.00 | 115.50 | 115.00 | 115.50 | 93.430 | 393 |
| 2024-04-17 | 115.00 | 115.50 | 114.50 | 114.50 | 92.621 | 193 |
| 2024-04-16 | 115.00 | 115.00 | 113.00 | 115.00 | 93.026 | 479 |
| 2024-04-15 | 115.00 | 115.00 | 113.00 | 114.00 | 92.217 | 305 |
| 2024-04-12 | 114.50 | 115.00 | 114.00 | 115.00 | 93.026 | 77 |
| 2024-04-11 | 114.00 | 115.00 | 112.50 | 114.00 | 92.217 | 838 |
| 2024-04-10 | 115.00 | 115.00 | 114.00 | 115.00 | 93.026 | 177 |
| 2024-04-09 | 116.00 | 116.00 | 114.00 | 115.00 | 93.026 | 82 |
| 2024-04-08 | 114.00 | 116.00 | 114.00 | 116.00 | 93.835 | 395 |
| 2024-04-05 | 116.00 | 116.00 | 114.00 | 115.00 | 93.026 | 301 |
| 2024-04-04 | 114.00 | 115.00 | 114.00 | 114.00 | 92.217 | 551 |
| 2024-04-03 | 115.00 | 115.00 | 113.50 | 115.00 | 93.026 | 386 |
| 2024-04-02 | 116.00 | 116.00 | 115.00 | 116.00 | 93.835 | 60 |
| 2024-03-28 | 115.00 | 116.00 | 113.50 | 114.50 | 92.621 | 261 |
| 2024-03-27 | 115.00 | 115.00 | 113.50 | 115.00 | 93.026 | 95 |
| 2024-03-26 | 114.00 | 115.00 | 114.00 | 115.00 | 93.026 | 162 |
| 2024-03-25 | 112.50 | 114.50 | 112.50 | 114.00 | 92.217 | 182 |
| 2024-03-22 | 116.00 | 116.00 | 112.50 | 115.00 | 93.026 | 248 |
| 2024-03-21 | 114.50 | 115.50 | 113.50 | 114.50 | 92.621 | 441 |
| 2024-03-20 | 113.00 | 114.50 | 112.50 | 113.50 | 91.813 | 372 |
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.