Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	96.000	96.000	94.600	94.600	76.524	28
2023-09-27	94.400	96.000	94.400	94.400	76.362	288
2023-09-26	96.000	97.600	94.600	94.600	76.524	817
2023-09-25	95.400	96.200	94.200	94.200	76.200	359
2023-09-22	96.200	97.000	96.200	97.000	78.465	315
2023-09-21	96.400	96.400	94.800	96.200	77.818	12
2023-09-20	96.000	96.200	94.200	96.200	77.818	325
2023-09-19	94.400	95.800	94.400	95.800	77.495	92
2023-09-18	91.600	96.000	91.600	94.400	76.362	414
2023-09-15	94.600	94.800	94.600	94.800	76.686	220
2023-09-14	95.600	95.600	90.800	95.000	76.847	1,128
2023-09-13	95.000	95.000	95.000	95.000	76.847	1
2023-09-12	95.000	95.200	93.400	93.400	75.553	172
2023-09-11	95.200	95.200	93.000	95.000	76.847	160
2023-09-08	95.200	95.200	93.400	93.400	75.553	127
2023-09-07	95.200	95.200	95.200	95.200	77.009	1
2023-09-06	95.600	95.600	93.600	95.200	77.009	123
2023-09-05	96.000	96.000	93.800	95.600	77.333	95
2023-09-04	94.000	97.000	94.000	94.600	76.524	606
2023-09-01	97.000	97.000	95.000	97.000	78.465	280
2023-08-31	92.200	96.800	92.200	96.800	78.304	961
2023-08-30	91.400	91.400	91.400	91.400	73.935	71
2023-08-29	92.000	92.000	91.600	92.000	74.421	75
2023-08-28	91.000	92.000	91.000	92.000	74.421	1,414
2023-08-25	92.200	92.200	92.200	92.200	74.583	1
2023-08-24	92.200	92.200	91.200	92.200	74.583	116
2023-08-23	92.200	92.200	91.200	91.200	73.774	147
2023-08-22	92.400	92.400	92.400	92.400	74.744	36
2023-08-21	92.400	92.400	92.000	92.000	74.421	61
2023-08-18	92.400	92.400	91.000	91.000	73.612	52
2023-08-17	91.200	92.400	91.200	91.200	73.774	156
2023-08-16	92.400	92.400	91.000	91.400	73.935	76
2023-08-15	91.000	91.000	91.000	91.000	73.612	325
2023-08-14	91.000	91.200	91.000	91.000	73.612	345
2023-08-11	91.200	92.400	91.200	91.200	73.774	44
2023-08-10	91.600	92.400	91.200	92.400	74.744	147
2023-08-09	92.200	93.200	91.200	91.600	74.097	338
2023-08-08	93.400	93.400	93.400	93.400	75.553	21
2023-08-07	91.800	93.800	91.800	92.000	74.421	53
2023-08-04	91.800	93.600	91.000	91.800	74.259	131
2023-08-03	92.800	93.600	91.400	93.600	75.715	99
2023-08-02	93.600	93.800	92.600	92.800	75.068	181
2023-08-01	92.600	93.600	92.600	93.200	75.391	73
2023-07-31	91.200	93.000	91.000	93.000	75.230	867
2023-07-28	91.600	92.000	91.000	91.200	73.774	139
2023-07-27	91.600	92.200	90.800	92.200	74.583	350
2023-07-26	91.000	91.600	90.800	91.600	74.097	681
2023-07-25	90.600	91.800	90.600	91.800	74.259	53
2023-07-24	92.000	92.000	91.600	91.600	74.097	62
2023-07-21	91.800	92.000	91.000	91.800	74.259	31
2023-07-20	91.800	92.000	90.200	92.000	74.421	69
2023-07-19	90.000	92.000	90.000	92.000	74.421	275
2023-07-18	90.800	91.200	89.800	90.000	72.803	115
2023-07-17	91.000	91.200	90.800	91.200	73.774	47
2023-07-14	91.000	91.000	91.000	91.000	73.612	7
2023-07-13	92.000	92.000	91.000	91.000	73.612	366
2023-07-12	92.000	92.000	91.000	91.000	73.612	14
2023-07-11	92.400	92.400	91.000	91.000	73.612	359
2023-07-10	92.400	92.400	91.000	92.400	74.744	13
2023-07-07	92.200	92.800	92.000	92.400	74.744	286

← NewerPage 14 of 22 · 1,277 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.