Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	93.000	93.000	92.600	92.800	75.068	3,014
2023-07-05	93.000	93.000	92.200	93.000	75.230	11
2023-07-04	91.000	93.000	91.000	93.000	75.230	322
2023-07-03	86.600	91.000	86.600	90.800	73.450	2,510
2023-06-30	84.800	87.000	84.800	87.000	70.376	6,511
2023-06-29	86.800	86.800	84.200	85.000	68.758	815
2023-06-28	86.800	86.800	84.800	86.600	70.053	404
2023-06-27	87.200	87.200	84.800	84.800	68.596	371
2023-06-26	86.800	87.000	85.000	85.800	69.405	859
2023-06-23	87.800	87.800	86.400	87.200	70.538	35
2023-06-22	87.600	87.600	84.200	86.400	69.891	346
2023-06-21	86.000	86.400	85.000	85.600	69.244	2,170
2023-06-20	87.000	87.000	84.000	84.200	68.111	3,971
2023-06-19	87.600	87.800	87.000	87.000	70.376	522
2023-06-16	89.400	89.400	87.600	87.800	71.023	451
2023-06-15	88.600	89.200	88.600	89.200	72.156	34
2023-06-14	88.600	88.600	87.600	88.000	71.185	153
2023-06-13	88.600	88.600	88.000	88.600	71.670	203
2023-06-12	88.400	88.400	88.200	88.400	71.509	97
2023-06-09	87.600	88.000	87.200	87.600	70.861	1,143
2023-06-08	88.000	88.600	87.000	87.600	70.861	497
2023-06-07	87.600	88.000	87.600	87.600	70.861	73
2023-06-06	87.400	87.600	87.000	87.600	70.861	430
2023-06-05	89.000	89.000	87.600	87.600	70.861	338
2023-06-02	89.400	89.400	87.600	87.600	70.861	652
2023-06-01	89.800	89.800	88.000	88.600	71.670	482
2023-05-31	89.800	90.000	88.800	90.000	72.803	188
2023-05-30	89.400	89.400	89.400	89.400	72.318	201
2023-05-29	90.600	90.600	90.600	90.600	71.145	41
2023-05-26	91.000	91.800	90.600	90.800	71.302	160
2023-05-25	91.000	91.000	90.000	91.000	71.459	95
2023-05-24	89.800	91.000	89.800	91.000	71.459	264
2023-05-23	91.000	91.000	91.000	91.000	71.459	3
2023-05-22	90.600	90.600	89.600	89.600	70.359	238
2023-05-19	90.800	91.400	90.800	90.800	71.302	56
2023-05-18	90.600	90.800	90.600	90.800	71.302	54
2023-05-17	90.600	90.800	90.000	90.000	70.673	71
2023-05-16	90.800	90.800	89.600	90.200	70.830	669
2023-05-15	91.200	91.400	89.600	89.800	70.516	159
2023-05-12	91.200	91.400	91.200	91.400	71.773	3,005
2023-05-11	89.800	89.800	89.200	89.800	70.516	49
2023-05-10	90.000	90.000	89.800	89.800	70.516	12
2023-05-09	91.600	91.600	89.200	91.600	71.930	139
2023-05-08	91.000	91.800	91.000	91.800	72.087	84
2023-05-05	90.800	91.000	89.200	89.200	70.045	281
2023-05-04	89.800	90.800	89.600	90.000	70.673	48
2023-05-03	90.800	90.800	89.600	90.000	70.673	107
2023-05-02	90.200	90.800	88.200	90.400	70.988	3,182
2023-04-28	87.600	89.800	87.600	89.800	70.516	921
2023-04-27	88.200	89.000	87.800	88.800	69.731	2,306
2023-04-26	88.200	88.800	88.200	88.200	69.260	209
2023-04-25	89.600	89.600	88.800	88.800	69.731	76
2023-04-24	90.000	90.400	88.400	89.600	70.359	637
2023-04-21	88.600	88.600	88.600	88.600	69.574	50
2023-04-20	89.000	89.200	88.600	89.000	69.888	68
2023-04-19	88.600	90.000	88.600	89.200	70.045	236
2023-04-18	89.600	89.800	89.600	89.800	70.516	59
2023-04-17	89.000	89.800	86.400	89.000	69.888	165
2023-04-14	88.800	89.000	88.600	89.000	69.888	194
2023-04-13	88.200	89.000	86.200	89.000	69.888	395

← NewerPage 15 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.