Électricite de Strasbourg Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	99.400	99.400	98.400	99.200	80.245	126
2023-12-20	99.400	99.800	98.200	99.000	80.083	94
2023-12-19	99.600	99.600	98.200	98.200	79.436	336
2023-12-18	98.200	99.800	98.200	99.600	80.569	75
2023-12-15	99.800	99.800	98.200	98.400	79.598	131
2023-12-14	98.400	99.800	98.000	98.000	79.274	339
2023-12-13	100.00	100.00	98.400	98.400	79.598	251
2023-12-12	99.400	100.00	99.200	99.200	80.245	466
2023-12-11	100.50	101.00	99.400	99.400	80.407	94
2023-12-08	100.00	101.00	98.400	100.50	81.297	228
2023-12-07	100.50	100.50	98.400	100.50	81.297	409
2023-12-06	100.00	100.50	99.800	100.50	81.297	3,757
2023-12-05	98.000	99.000	97.800	99.000	80.083	357
2023-12-04	98.000	98.000	98.000	98.000	79.274	1
2023-12-01	98.200	99.400	98.000	98.000	79.274	62
2023-11-30	99.400	99.600	99.200	99.600	80.569	83
2023-11-29	99.400	99.400	96.600	99.400	80.407	311
2023-11-28	97.800	98.800	96.000	98.800	79.921	494
2023-11-27	99.600	99.600	97.200	97.800	79.112	183
2023-11-24	98.600	98.600	96.600	98.400	79.598	346
2023-11-23	97.600	98.000	96.200	98.000	79.274	945
2023-11-22	97.400	97.600	97.200	97.600	78.951	104
2023-11-21	97.400	97.400	96.200	96.200	77.818	49
2023-11-20	97.000	97.000	96.000	96.000	77.656	317
2023-11-17	97.600	97.800	96.000	97.000	78.465	284
2023-11-16	96.200	97.600	96.200	97.600	78.951	39
2023-11-15	97.400	97.400	96.000	96.000	77.656	88
2023-11-14	97.800	97.800	96.400	97.600	78.951	38
2023-11-13	97.000	97.800	96.600	97.800	79.112	538
2023-11-10	96.600	96.600	95.400	95.400	77.171	112
2023-11-09	95.200	95.400	95.000	95.400	77.171	191
2023-11-08	96.600	96.600	95.200	95.200	77.009	165
2023-11-07	95.800	96.400	95.600	96.400	77.980	159
2023-11-06	96.600	96.600	95.000	95.000	76.847	198
2023-11-03	94.200	95.000	94.200	95.000	76.847	210
2023-11-02	94.400	96.600	94.400	95.200	77.009	205
2023-11-01	94.000	95.000	94.000	95.000	76.847	150
2023-10-31	95.000	95.000	94.000	94.400	76.362	477
2023-10-30	95.000	95.000	94.400	94.400	76.362	72
2023-10-27	94.200	96.200	94.200	94.800	76.686	116
2023-10-26	95.800	96.000	94.200	94.400	76.362	207
2023-10-25	95.800	95.800	94.200	94.200	76.200	14
2023-10-24	94.000	94.200	94.000	94.200	76.200	68
2023-10-23	93.600	96.000	93.600	96.000	77.656	92
2023-10-20	93.200	94.600	93.000	94.600	76.524	523
2023-10-19	94.200	94.200	92.200	93.200	75.391	178
2023-10-18	92.800	95.200	92.200	95.200	77.009	227
2023-10-17	96.400	96.400	92.600	96.200	77.818	66
2023-10-16	93.000	96.400	93.000	93.000	75.230	62
2023-10-13	93.400	96.400	91.200	94.200	76.200	653
2023-10-12	96.000	96.400	93.400	96.200	77.818	624
2023-10-11	94.200	94.200	94.200	94.200	76.200	30
2023-10-10	95.000	96.200	94.400	94.400	76.362	60
2023-10-09	94.600	94.600	94.600	94.600	76.524	19
2023-10-06	96.400	96.400	94.200	94.400	76.362	229
2023-10-05	97.800	97.800	94.600	96.400	77.980	251
2023-10-04	97.200	97.200	96.800	97.000	78.465	13
2023-10-03	95.600	97.200	95.400	97.200	78.627	115
2023-10-02	95.000	97.000	95.000	97.000	78.465	48
2023-09-29	94.200	96.000	94.200	96.000	77.656	167

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.