Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	104.00	105.00	104.00	104.50	77.505	317
2022-05-03	105.00	105.00	103.00	104.00	77.134	4,526
2022-05-02	105.00	105.00	104.00	104.00	77.134	104
2022-04-29	105.50	105.50	105.00	105.00	77.876	86
2022-04-28	105.00	105.50	105.00	105.00	77.876	183
2022-04-27	104.50	106.00	104.50	104.50	77.505	787
2022-04-26	106.00	106.00	105.00	105.00	77.876	1,219
2022-04-25	106.00	106.00	106.00	106.00	78.618	172
2022-04-22	105.00	106.00	105.00	105.00	77.876	183
2022-04-21	106.00	106.00	105.50	106.00	78.618	261
2022-04-20	105.50	106.00	104.50	106.00	78.618	3,331
2022-04-19	104.00	105.50	104.00	105.50	78.247	478
2022-04-14	105.00	106.00	104.00	105.00	77.876	1,238
2022-04-13	106.50	107.00	103.50	105.50	78.247	1,433
2022-04-12	106.00	106.50	105.50	106.00	78.618	525
2022-04-11	107.00	107.00	106.00	106.50	78.989	68
2022-04-08	106.50	106.50	106.00	106.00	78.618	114
2022-04-07	107.00	107.00	106.00	106.50	78.989	356
2022-04-06	107.00	107.50	106.00	106.00	78.618	159
2022-04-05	108.50	108.50	107.00	107.00	79.359	496
2022-04-04	106.50	109.00	106.50	108.50	80.472	1,419
2022-04-01	107.00	108.00	106.50	107.50	79.730	386
2022-03-31	106.50	107.50	106.00	106.50	78.989	243
2022-03-30	108.00	108.00	106.50	106.50	78.989	112
2022-03-29	108.00	108.00	106.50	107.00	79.359	668
2022-03-28	109.00	109.00	107.00	108.00	80.101	629
2022-03-25	109.00	109.00	108.00	108.00	80.101	194
2022-03-24	108.50	108.50	107.50	107.50	79.730	68
2022-03-23	109.00	109.00	108.00	108.00	80.101	134
2022-03-22	109.00	109.50	108.50	109.50	81.214	131
2022-03-21	108.00	109.00	107.50	109.00	80.843	187
2022-03-18	108.50	109.50	105.00	108.00	80.101	834
2022-03-17	108.00	109.50	107.50	108.00	80.101	327
2022-03-16	108.50	108.50	108.50	108.50	80.472	40
2022-03-15	106.00	106.00	105.00	106.00	78.618	186
2022-03-14	107.50	109.00	107.00	109.00	80.843	206
2022-03-11	104.00	107.50	104.00	107.50	79.730	336
2022-03-10	104.00	105.00	104.00	105.00	77.876	14
2022-03-09	103.50	105.00	103.50	105.00	77.876	139
2022-03-08	104.00	105.00	104.00	105.00	77.876	143
2022-03-07	104.50	105.00	101.50	104.00	77.134	921
2022-03-04	104.00	107.50	101.50	107.50	79.730	2,059
2022-03-03	107.00	107.00	105.00	105.00	77.876	259
2022-03-02	104.50	107.50	102.50	106.00	78.618	649
2022-03-01	107.00	109.00	104.00	105.00	77.876	1,059
2022-02-28	107.00	108.00	107.00	107.50	79.730	391
2022-02-25	107.00	109.00	106.50	109.00	80.843	281
2022-02-24	108.00	108.00	106.50	107.00	79.359	560
2022-02-23	109.50	109.50	107.50	108.00	80.101	244
2022-02-22	109.00	109.50	108.50	109.00	80.843	143
2022-02-21	109.50	110.00	108.00	108.50	80.472	181
2022-02-18	109.50	110.00	109.00	109.50	81.214	208
2022-02-17	111.00	111.50	109.50	109.50	81.214	195
2022-02-16	110.50	110.50	109.50	110.50	81.955	704
2022-02-15	110.00	110.50	109.00	109.50	81.214	496
2022-02-14	110.00	110.50	107.50	110.00	81.584	677
2022-02-11	110.50	111.00	110.00	111.00	82.326	1,914
2022-02-10	111.00	111.00	110.00	111.00	82.326	226
2022-02-09	110.50	111.00	110.50	111.00	82.326	110
2022-02-08	111.00	111.50	110.50	110.50	81.955	83

← NewerPage 20 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.