Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	86.200	89.800	86.200	88.200	69.260	441
2023-04-11	90.600	90.800	81.600	86.200	67.689	12,200
2023-04-06	92.000	92.000	90.400	90.800	71.302	1,385
2023-04-05	92.000	92.400	92.000	92.400	72.558	83
2023-04-04	91.200	92.800	90.800	92.800	72.872	628
2023-04-03	91.000	92.200	90.400	90.800	71.302	402
2023-03-31	92.200	92.200	90.000	90.800	71.302	1,864
2023-03-30	92.000	92.000	90.600	91.000	71.459	545
2023-03-29	91.400	91.600	90.800	91.600	71.930	243
2023-03-28	91.200	91.600	91.000	91.600	71.930	483
2023-03-27	91.000	91.600	91.000	91.600	71.930	128
2023-03-24	92.000	92.000	91.000	91.600	71.930	2,934
2023-03-23	91.600	92.200	91.600	91.800	72.087	3,170
2023-03-22	92.600	92.600	91.000	92.000	72.244	244
2023-03-21	94.200	95.000	91.000	92.600	72.715	4,566
2023-03-20	94.400	95.200	94.200	95.200	74.757	28
2023-03-17	95.800	95.800	94.200	95.200	74.757	97
2023-03-16	96.400	96.400	94.800	96.200	75.542	296
2023-03-15	95.600	95.800	94.800	95.800	75.228	267
2023-03-14	96.600	96.600	96.600	96.600	75.856	100
2023-03-13	96.400	96.600	92.200	95.600	75.071	1,288
2023-03-10	96.400	97.200	96.400	96.400	75.699	111
2023-03-09	97.600	97.600	96.400	96.400	75.699	143
2023-03-08	97.000	97.600	96.400	96.400	75.699	363
2023-03-07	97.000	97.800	96.400	97.800	76.798	572
2023-03-06	97.000	98.200	96.800	97.000	76.170	483
2023-03-03	98.800	98.800	97.000	97.000	76.170	552
2023-03-02	98.600	98.600	98.200	98.200	77.113	38
2023-03-01	97.800	98.600	97.800	98.000	76.956	73
2023-02-28	97.600	98.000	97.600	98.000	76.956	40
2023-02-27	97.600	98.600	97.600	98.600	77.427	240
2023-02-24	98.800	98.800	98.600	98.600	77.427	51
2023-02-23	98.600	98.800	97.800	98.600	77.427	269
2023-02-22	98.000	98.000	98.000	98.000	76.956	125
2023-02-21	98.600	98.600	98.600	98.600	77.427	6
2023-02-20	98.200	98.400	98.000	98.000	76.956	121
2023-02-17	99.400	99.400	98.000	98.600	77.427	373
2023-02-16	99.200	99.400	98.800	99.400	78.055	480
2023-02-15	97.600	99.200	97.600	98.200	77.113	113
2023-02-14	97.600	97.600	97.200	97.600	76.641	200
2023-02-13	98.400	99.600	98.400	98.400	77.270	256
2023-02-10	99.600	99.600	98.600	98.600	77.427	38
2023-02-09	99.400	99.600	98.400	99.200	77.898	74
2023-02-08	98.400	99.600	98.400	99.600	78.212	358
2023-02-07	99.600	99.600	98.400	99.200	77.898	82
2023-02-06	99.000	99.600	98.800	99.600	78.212	138
2023-02-03	99.600	99.600	98.400	98.400	77.270	113
2023-02-02	99.600	99.600	98.400	98.400	77.270	331
2023-02-01	98.400	99.800	98.400	99.600	78.212	128
2023-01-31	97.600	98.000	97.600	98.000	76.956	419
2023-01-30	98.000	98.400	98.000	98.400	77.270	123
2023-01-27	98.600	99.800	98.200	98.200	77.113	362
2023-01-26	98.400	98.400	97.600	98.400	77.270	318
2023-01-25	98.200	98.800	98.000	98.400	77.270	106
2023-01-24	99.000	99.000	97.200	99.000	77.741	322
2023-01-23	99.000	99.000	97.800	98.000	76.956	79
2023-01-20	97.800	97.800	97.600	97.600	76.641	140
2023-01-19	98.200	98.200	98.000	98.000	76.956	151
2023-01-18	98.800	99.000	98.600	98.600	77.427	107
2023-01-17	99.000	99.000	97.400	98.000	76.956	212

← NewerPage 16 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.