Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	198.40	199.60	195.80	196.00	196.00	1,628
2026-07-24	204.00	204.00	198.00	198.20	198.20	1,043
2026-07-23	203.00	203.50	198.80	200.50	200.50	481
2026-07-22	196.00	203.50	193.40	202.00	202.00	2,934
2026-07-21	194.80	196.00	193.60	195.80	195.80	1,232
2026-07-20	197.40	197.80	193.60	193.60	193.60	1,585
2026-07-17	197.20	199.80	196.80	197.40	197.40	1,823
2026-07-16	200.00	201.00	196.60	197.40	197.40	2,314
2026-07-15	204.50	207.00	199.60	200.50	200.50	2,617
2026-07-14	204.00	205.50	199.80	201.00	201.00	1,471
2026-07-13	206.00	207.00	204.00	204.00	204.00	824
2026-07-10	208.50	208.50	205.00	205.00	205.00	663
2026-07-09	206.00	207.00	203.00	205.00	205.00	2,183
2026-07-08	208.50	209.00	204.50	204.50	204.50	556
2026-07-07	209.00	209.00	204.50	205.50	205.50	3,255
2026-07-06	211.50	214.50	206.50	208.00	208.00	2,812
2026-07-03	205.50	210.00	203.50	209.00	209.00	2,999
2026-07-02	205.00	206.00	203.50	206.00	206.00	911
2026-07-01	203.00	206.50	200.00	206.00	206.00	2,702
2026-06-30	208.50	210.50	203.00	203.00	203.00	2,888
2026-06-29	207.00	212.50	206.50	207.50	207.50	4,739
2026-06-26	197.80	209.50	197.00	205.00	205.00	3,851
2026-06-25	197.40	199.80	196.40	199.80	199.80	2,507
2026-06-24	200.00	200.00	194.40	197.00	197.00	2,693
2026-06-23	196.60	200.00	190.80	199.40	199.40	4,465
2026-06-22	195.00	195.60	190.40	193.60	193.60	2,465
2026-06-19	191.00	193.80	188.00	191.40	191.40	3,430
2026-06-18	198.60	199.40	191.60	193.80	193.80	3,857
2026-06-17	198.80	199.20	192.40	198.60	198.60	4,899
2026-06-16	211.00	212.00	192.00	197.60	197.60	9,481
2026-06-15	214.00	217.00	210.50	212.00	212.00	2,546
2026-06-12	217.00	219.00	213.50	214.50	214.50	1,380
2026-06-11	214.00	216.50	210.50	216.00	216.00	2,921
2026-06-10	209.00	213.50	208.00	213.50	213.50	3,115
2026-06-09	212.00	214.00	209.00	209.50	209.50	1,514
2026-06-08	211.50	216.50	210.50	211.00	211.00	2,566
2026-06-05	220.50	220.50	211.50	211.50	211.50	3,858
2026-06-04	232.50	234.00	230.00	230.00	216.30	2,302
2026-06-03	236.00	236.00	231.00	231.50	217.71	2,483
2026-06-02	238.00	239.00	228.00	232.50	218.65	2,922
2026-06-01	239.50	241.50	232.00	235.00	221.00	3,244
2026-05-29	244.00	244.00	237.00	237.00	222.88	2,312
2026-05-28	248.50	249.00	239.00	239.00	224.76	1,990
2026-05-27	251.00	251.00	243.50	246.00	231.35	2,875
2026-05-26	247.50	252.00	247.00	250.00	235.11	2,345
2026-05-25	245.00	247.00	242.00	245.00	230.41	900
2026-05-22	247.00	248.00	244.00	247.00	232.29	1,218
2026-05-21	242.50	248.00	241.00	247.00	232.29	3,611
2026-05-20	238.50	242.00	238.50	241.50	227.12	1,178
2026-05-19	237.00	240.00	236.00	238.50	224.29	668
2026-05-18	237.00	242.00	237.00	238.00	223.82	1,902
2026-05-15	241.00	243.00	236.00	236.00	221.94	1,210
2026-05-14	240.00	244.00	240.00	241.50	227.12	1,404
2026-05-13	240.00	240.00	236.00	238.00	223.82	1,181
2026-05-12	240.50	242.00	237.00	238.00	223.82	2,558
2026-05-11	236.50	241.00	236.50	240.00	225.70	1,351
2026-05-08	240.00	240.00	234.00	235.00	221.00	1,270
2026-05-07	238.50	241.50	234.50	241.50	227.12	1,878
2026-05-06	232.00	238.50	231.50	238.00	223.82	1,892
2026-05-05	231.00	233.00	228.00	233.00	219.12	719

← NewerPage 2 of 3 · 130 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.