Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	106.00	106.00	105.00	105.00	82.452	140
2022-07-26	107.00	107.00	105.50	105.50	82.845	97
2022-07-25	105.50	108.00	105.50	108.00	84.808	150
2022-07-22	106.50	106.50	105.50	105.50	82.845	82
2022-07-21	106.50	107.50	105.50	105.50	82.845	254
2022-07-20	106.50	106.50	106.00	106.00	83.238	50
2022-07-19	107.00	108.50	107.00	107.00	84.023	320
2022-07-18	107.50	108.00	107.50	108.00	84.808	61
2022-07-15	107.00	107.50	106.00	106.00	83.238	9
2022-07-14	105.50	107.00	105.50	107.00	84.023	192
2022-07-13	106.50	106.50	104.00	106.50	83.630	495
2022-07-12	106.50	107.00	105.00	106.50	83.630	123
2022-07-11	108.00	108.00	106.00	107.00	84.023	101
2022-07-08	103.50	109.50	102.50	108.50	85.201	506
2022-07-07	102.50	106.50	102.50	105.00	82.452	296
2022-07-06	99.600	102.50	99.600	102.50	80.489	7,581
2022-07-05	98.400	100.00	98.400	100.00	78.526	57
2022-07-04	100.00	100.00	99.200	99.200	77.898	111
2022-07-01	98.000	99.800	97.600	99.800	78.369	638
2022-06-30	100.00	100.00	98.600	100.00	78.526	308
2022-06-29	99.600	100.00	97.200	100.00	78.526	1,603
2022-06-28	100.00	100.50	99.600	100.50	78.919	60
2022-06-27	100.00	100.00	100.00	100.00	78.526	13
2022-06-24	100.00	100.00	99.200	100.00	78.526	226
2022-06-23	99.800	101.00	99.800	101.00	79.311	91
2022-06-22	100.50	100.50	100.00	100.00	78.526	268
2022-06-21	101.00	101.50	100.00	101.50	79.704	427
2022-06-20	100.50	101.50	100.00	101.50	79.704	149
2022-06-17	100.50	102.00	100.50	102.00	80.097	43
2022-06-16	101.00	102.00	100.50	100.50	78.919	127
2022-06-15	102.50	102.50	101.00	101.00	79.311	261
2022-06-14	102.50	102.50	101.00	102.50	80.489	187
2022-06-13	101.00	102.50	101.00	102.50	80.489	729
2022-06-10	102.50	103.50	101.50	102.50	80.489	318
2022-06-09	102.50	102.50	101.50	102.50	80.489	479
2022-06-08	102.00	102.50	101.50	102.50	80.489	173
2022-06-07	102.50	102.50	101.00	101.50	79.704	426
2022-06-06	102.00	102.00	100.50	102.00	80.097	234
2022-06-03	101.50	102.50	101.00	101.50	79.704	550
2022-06-02	101.00	102.00	100.00	101.50	79.704	832
2022-06-01	100.00	100.50	99.400	100.00	78.526	361
2022-05-31	100.00	101.00	99.200	99.200	77.898	678
2022-05-30	99.600	101.00	99.000	99.800	78.369	1,018
2022-05-27	104.50	104.50	104.50	104.50	77.505	1,606
2022-05-26	104.50	104.50	104.00	104.50	77.505	280
2022-05-25	104.50	104.50	104.50	104.50	77.505	199
2022-05-24	104.50	104.50	104.00	104.00	77.134	629
2022-05-23	104.50	104.50	104.00	104.50	77.505	17
2022-05-20	104.00	104.50	104.00	104.00	77.134	835
2022-05-19	104.50	104.50	104.50	104.50	77.505	200
2022-05-18	104.00	105.00	104.00	104.50	77.505	465
2022-05-17	104.50	104.50	103.00	104.00	77.134	293
2022-05-16	104.50	104.50	103.00	104.00	77.134	330
2022-05-13	104.50	104.50	104.50	104.50	77.505	277
2022-05-12	104.50	104.50	103.50	103.50	76.764	110
2022-05-11	103.00	104.00	103.00	104.00	77.134	217
2022-05-10	105.00	105.00	102.50	102.50	76.022	1,982
2022-05-09	105.00	105.00	103.50	104.00	77.134	94
2022-05-06	104.50	105.00	104.00	105.00	77.876	558
2022-05-05	105.00	105.00	104.00	104.00	77.134	172

← NewerPage 19 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.