Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	93.600	93.600	91.800	91.800	72.087	272
2022-10-18	94.000	94.000	92.200	92.200	72.401	579
2022-10-17	94.000	94.000	92.200	92.200	72.401	143
2022-10-14	92.000	94.000	92.000	93.800	73.657	293
2022-10-13	93.000	93.000	91.800	91.800	72.087	3
2022-10-12	92.400	93.400	92.400	93.400	73.343	103
2022-10-11	93.200	93.400	93.000	93.400	73.343	26
2022-10-10	93.800	94.000	91.000	94.000	73.814	262
2022-10-07	92.400	94.000	91.000	94.000	73.814	226
2022-10-06	94.000	94.000	94.000	94.000	73.814	12
2022-10-05	94.200	94.200	93.000	94.000	73.814	125
2022-10-04	92.000	93.400	91.400	92.800	72.872	378
2022-10-03	90.800	90.800	90.600	90.600	71.145	267
2022-09-30	91.000	91.000	91.000	91.000	71.459	24
2022-09-29	91.600	94.800	91.000	91.000	71.459	206
2022-09-28	92.000	92.800	91.800	91.800	72.087	371
2022-09-27	92.000	93.000	92.000	92.000	72.244	725
2022-09-26	92.000	92.000	92.000	92.000	72.244	76
2022-09-23	94.800	94.800	92.000	92.000	72.244	114
2022-09-22	93.000	95.000	93.000	95.000	74.600	255
2022-09-21	92.200	93.600	92.200	93.000	73.029	30
2022-09-20	92.000	93.400	92.000	92.000	72.244	257
2022-09-19	93.200	93.200	92.000	92.000	72.244	366
2022-09-16	95.000	95.000	92.000	92.000	72.244	672
2022-09-15	94.000	95.000	94.000	95.000	74.600	731
2022-09-14	95.200	96.000	92.000	94.000	73.814	1,841
2022-09-13	97.000	99.000	95.600	99.000	77.741	751
2022-09-12	96.400	99.000	96.200	97.600	76.641	682
2022-09-09	101.50	101.50	97.000	97.000	76.170	1,919
2022-09-08	101.50	101.50	101.50	101.50	79.704	386
2022-09-07	101.50	102.00	101.50	101.50	79.704	92
2022-09-06	102.00	102.00	101.50	101.50	79.704	66
2022-09-05	102.50	102.50	102.00	102.00	80.097	105
2022-09-02	102.50	102.50	101.50	102.50	80.489	79
2022-09-01	102.00	102.00	101.50	101.50	79.704	198
2022-08-31	102.00	102.00	102.00	102.00	80.097	20
2022-08-30	103.50	103.50	102.50	102.50	80.489	15
2022-08-29	101.50	103.00	101.50	103.00	80.882	51
2022-08-26	103.00	103.00	102.00	102.00	80.097	117
2022-08-25	103.00	103.00	102.00	103.00	80.882	60
2022-08-24	102.00	102.50	102.00	102.50	80.489	173
2022-08-23	101.50	101.50	101.50	101.50	79.704	20
2022-08-22	101.00	104.50	101.00	103.50	81.274	34
2022-08-19	100.50	101.50	100.50	101.50	79.704	406
2022-08-18	101.00	101.00	101.00	101.00	79.311	72
2022-08-17	101.00	101.00	100.50	100.50	78.919	167
2022-08-16	101.50	101.50	100.50	100.50	78.919	108
2022-08-15	101.50	102.00	101.00	101.50	79.704	245
2022-08-12	103.00	103.00	102.00	102.00	80.097	16
2022-08-11	102.00	103.00	102.00	103.00	80.882	55
2022-08-10	102.50	103.00	102.00	103.00	80.882	342
2022-08-09	103.00	103.00	102.50	103.00	80.882	219
2022-08-08	104.50	104.50	103.50	104.00	81.667	69
2022-08-05	104.50	104.50	104.00	104.00	81.667	72
2022-08-04	104.50	104.50	103.00	103.00	80.882	141
2022-08-03	104.00	105.00	103.50	103.50	81.274	327
2022-08-02	104.50	105.00	103.50	104.50	82.060	214
2022-08-01	104.00	105.50	104.00	105.50	82.845	302
2022-07-29	104.50	104.50	104.50	104.50	82.060	16
2022-07-28	105.00	105.00	104.50	104.50	82.060	140

← NewerPage 18 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.