Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	99.600	99.800	99.000	99.000	77.741	30
2023-01-12	99.800	99.800	99.800	99.800	78.369	2
2023-01-11	99.000	100.00	98.200	100.00	78.526	96
2023-01-10	98.200	98.200	98.000	98.200	77.113	303
2023-01-09	100.00	100.00	98.000	99.400	78.055	481
2023-01-06	98.000	98.200	98.000	98.000	76.956	50
2023-01-05	98.400	99.000	98.200	99.000	77.741	95
2023-01-04	98.200	98.200	98.200	98.200	77.113	10
2023-01-03	99.600	100.00	98.200	98.800	77.584	33
2023-01-02	101.00	101.00	98.000	99.200	77.898	319
2022-12-30	99.000	99.800	98.600	99.800	78.369	225
2022-12-29	98.600	99.600	98.600	99.600	78.212	138
2022-12-28	99.000	102.00	98.600	99.000	77.741	503
2022-12-27	99.000	99.000	99.000	99.000	77.741	78
2022-12-23	99.800	99.800	99.600	99.600	78.212	154
2022-12-22	98.600	100.00	98.600	100.00	78.526	185
2022-12-21	98.800	100.00	98.600	99.000	77.741	72
2022-12-20	98.800	101.00	98.600	98.600	77.427	76
2022-12-19	101.00	101.00	98.600	98.600	77.427	141
2022-12-16	100.00	100.00	100.00	100.00	78.526	102
2022-12-15	100.00	100.50	98.400	98.400	77.270	98
2022-12-14	100.00	100.00	98.400	100.00	78.526	8
2022-12-13	98.800	98.800	98.800	98.800	77.584	44
2022-12-12	101.00	101.00	98.000	98.000	76.956	241
2022-12-09	100.50	101.00	100.50	101.00	79.311	32
2022-12-08	98.400	100.50	98.400	100.50	78.919	21
2022-12-07	100.50	101.00	98.400	99.000	77.741	146
2022-12-06	99.200	101.00	98.800	101.00	79.311	54
2022-12-05	99.400	101.00	99.000	99.000	77.741	89
2022-12-02	101.00	101.00	100.50	101.00	79.311	17
2022-12-01	98.400	101.00	98.400	99.000	77.741	54
2022-11-30	99.800	101.00	99.000	99.000	77.741	42
2022-11-29	99.200	99.200	99.200	99.200	77.898	30
2022-11-28	98.600	99.200	98.600	99.200	77.898	202
2022-11-25	101.00	101.00	97.800	97.800	76.798	133
2022-11-24	102.50	102.50	101.00	101.00	79.311	115
2022-11-23	99.000	102.00	96.200	102.00	80.097	243
2022-11-22	97.000	100.00	97.000	98.800	77.584	1,053
2022-11-21	95.000	97.200	95.000	97.200	76.327	276
2022-11-18	95.400	96.800	95.200	95.400	74.914	105
2022-11-17	96.000	96.800	96.000	96.800	76.013	114
2022-11-16	95.000	96.000	95.000	96.000	75.385	61
2022-11-15	95.000	95.000	94.200	95.000	74.600	95
2022-11-14	93.800	94.800	93.800	94.800	74.443	394
2022-11-11	94.000	94.200	93.800	94.200	73.972	71
2022-11-10	93.800	93.800	93.800	93.800	73.657	88
2022-11-09	92.800	93.800	92.800	93.800	73.657	93
2022-11-08	94.200	94.400	93.600	93.600	73.500	21
2022-11-07	93.000	94.200	93.000	94.200	73.972	5
2022-11-04	94.400	94.400	93.000	93.000	73.029	49
2022-11-03	94.400	94.400	94.400	94.400	74.129	2
2022-11-02	94.000	94.400	94.000	94.400	74.129	92
2022-11-01	94.600	94.600	92.600	93.000	73.029	41
2022-10-31	95.000	95.000	92.200	94.000	73.814	139
2022-10-28	92.400	93.400	92.400	92.800	72.872	143
2022-10-27	92.400	93.600	92.400	93.000	73.029	121
2022-10-26	92.000	92.000	92.000	92.000	72.244	7
2022-10-25	92.000	93.000	91.600	92.000	72.244	263
2022-10-24	91.800	91.800	91.600	91.800	72.087	59
2022-10-20	93.400	93.400	91.600	91.600	71.930	151

← NewerPage 17 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.