Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 114.50 | 114.50 | 113.00 | 114.50 | 92.621 | 175 |
| 2024-03-18 | 113.50 | 114.50 | 113.00 | 114.50 | 92.621 | 169 |
| 2024-03-15 | 113.00 | 114.50 | 113.00 | 114.00 | 92.217 | 116 |
| 2024-03-14 | 113.00 | 115.00 | 113.00 | 115.00 | 93.026 | 192 |
| 2024-03-13 | 114.50 | 114.50 | 113.50 | 114.50 | 92.621 | 33 |
| 2024-03-12 | 114.00 | 115.00 | 113.00 | 114.50 | 92.621 | 227 |
| 2024-03-11 | 115.50 | 115.50 | 114.00 | 114.00 | 92.217 | 85 |
| 2024-03-08 | 115.00 | 117.50 | 114.50 | 115.50 | 93.430 | 350 |
| 2024-03-07 | 114.00 | 117.00 | 114.00 | 116.50 | 94.239 | 362 |
| 2024-03-06 | 114.00 | 115.50 | 113.00 | 115.50 | 93.430 | 744 |
| 2024-03-05 | 114.00 | 115.00 | 113.50 | 114.00 | 92.217 | 603 |
| 2024-03-04 | 115.00 | 115.00 | 113.00 | 115.00 | 93.026 | 706 |
| 2024-03-01 | 114.00 | 115.50 | 114.00 | 115.00 | 93.026 | 119 |
| 2024-02-29 | 113.50 | 115.50 | 113.50 | 114.50 | 92.621 | 91 |
| 2024-02-28 | 116.00 | 116.00 | 113.50 | 115.50 | 93.430 | 54 |
| 2024-02-27 | 114.00 | 116.00 | 113.00 | 116.00 | 93.835 | 4,290 |
| 2024-02-26 | 114.00 | 115.00 | 114.00 | 115.00 | 93.026 | 601 |
| 2024-02-23 | 115.00 | 116.50 | 114.00 | 114.50 | 92.621 | 193 |
| 2024-02-22 | 114.50 | 117.00 | 114.50 | 116.00 | 93.835 | 226 |
| 2024-02-21 | 116.50 | 117.50 | 114.00 | 117.50 | 95.048 | 649 |
| 2024-02-20 | 118.00 | 118.50 | 115.00 | 116.50 | 94.239 | 763 |
| 2024-02-19 | 115.00 | 119.00 | 115.00 | 119.00 | 96.262 | 663 |
| 2024-02-16 | 116.00 | 117.00 | 114.00 | 117.00 | 94.644 | 1,146 |
| 2024-02-15 | 110.00 | 115.50 | 109.00 | 115.00 | 93.026 | 3,485 |
| 2024-02-14 | 106.00 | 106.50 | 104.50 | 106.50 | 86.150 | 78 |
| 2024-02-13 | 106.00 | 107.00 | 104.50 | 105.00 | 84.937 | 317 |
| 2024-02-12 | 103.00 | 106.00 | 103.00 | 104.50 | 84.532 | 544 |
| 2024-02-09 | 105.00 | 106.00 | 102.50 | 105.00 | 84.937 | 196 |
| 2024-02-08 | 104.00 | 105.50 | 101.00 | 104.50 | 84.532 | 306 |
| 2024-02-07 | 102.00 | 103.50 | 102.00 | 103.50 | 83.723 | 747 |
| 2024-02-06 | 99.600 | 101.50 | 99.600 | 101.50 | 82.105 | 389 |
| 2024-02-05 | 100.00 | 101.00 | 99.600 | 101.00 | 81.701 | 281 |
| 2024-02-02 | 101.00 | 101.00 | 99.600 | 99.600 | 80.569 | 6 |
| 2024-02-01 | 101.00 | 101.00 | 99.400 | 99.600 | 80.569 | 328 |
| 2024-01-31 | 101.00 | 101.00 | 99.400 | 100.50 | 81.297 | 131 |
| 2024-01-30 | 99.600 | 101.00 | 99.400 | 99.400 | 80.407 | 45 |
| 2024-01-29 | 101.50 | 101.50 | 99.000 | 100.00 | 80.892 | 403 |
| 2024-01-26 | 99.600 | 101.50 | 99.400 | 101.50 | 82.105 | 165 |
| 2024-01-25 | 101.50 | 101.50 | 99.800 | 99.800 | 80.730 | 47 |
| 2024-01-24 | 101.50 | 101.50 | 99.400 | 101.50 | 82.105 | 212 |
| 2024-01-23 | 101.00 | 101.50 | 99.400 | 101.50 | 82.105 | 101 |
| 2024-01-22 | 99.600 | 101.50 | 99.400 | 101.50 | 82.105 | 318 |
| 2024-01-19 | 102.00 | 102.00 | 99.600 | 101.50 | 82.105 | 156 |
| 2024-01-18 | 100.50 | 102.00 | 99.600 | 102.00 | 82.510 | 187 |
| 2024-01-17 | 102.00 | 102.00 | 100.00 | 102.00 | 82.510 | 482 |
| 2024-01-16 | 103.00 | 103.00 | 100.50 | 103.00 | 83.319 | 256 |
| 2024-01-15 | 101.00 | 102.50 | 100.00 | 100.00 | 80.892 | 521 |
| 2024-01-12 | 99.800 | 102.00 | 99.000 | 102.00 | 82.510 | 394 |
| 2024-01-11 | 100.00 | 100.00 | 98.200 | 99.600 | 80.569 | 294 |
| 2024-01-10 | 100.50 | 100.50 | 99.200 | 99.200 | 80.245 | 12 |
| 2024-01-09 | 100.50 | 100.50 | 99.400 | 99.400 | 80.407 | 47 |
| 2024-01-08 | 99.800 | 101.00 | 99.400 | 101.00 | 81.701 | 771 |
| 2024-01-05 | 101.00 | 102.00 | 98.400 | 99.600 | 80.569 | 376 |
| 2024-01-04 | 99.400 | 100.50 | 98.200 | 100.50 | 81.297 | 336 |
| 2024-01-03 | 99.400 | 99.400 | 98.400 | 99.400 | 80.407 | 45 |
| 2024-01-02 | 99.200 | 99.400 | 99.200 | 99.400 | 80.407 | 28 |
| 2023-12-29 | 98.400 | 99.400 | 98.000 | 99.400 | 80.407 | 249 |
| 2023-12-28 | 98.600 | 99.200 | 98.600 | 98.600 | 79.760 | 81 |
| 2023-12-27 | 99.600 | 99.600 | 98.200 | 99.600 | 80.569 | 621 |
| 2023-12-22 | 99.200 | 99.600 | 98.200 | 99.600 | 80.569 | 117 |
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.