Électricite de Strasbourg Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	111.00	111.50	110.50	110.50	81.955	83
2022-02-07	110.00	111.00	110.00	111.00	82.326	167
2022-02-04	110.50	111.00	110.50	111.00	82.326	444
2022-02-03	111.50	111.50	111.50	111.50	82.697	3
2022-02-02	112.00	112.50	111.00	111.50	82.697	424
2022-02-01	112.00	112.00	110.50	112.00	83.068	104
2022-01-31	112.00	112.00	111.50	112.00	83.068	77
2022-01-28	112.00	112.00	111.00	112.00	83.068	167
2022-01-27	112.00	112.00	111.00	111.00	82.326	154
2022-01-26	110.50	112.00	110.50	111.00	82.326	752
2022-01-25	110.50	111.00	110.50	111.00	82.326	46
2022-01-24	110.50	111.00	110.50	110.50	81.955	334
2022-01-21	110.50	111.00	110.50	111.00	82.326	161
2022-01-20	111.00	111.00	111.00	111.00	82.326	92
2022-01-19	111.00	111.50	111.00	111.50	82.697	65
2022-01-18	111.00	111.00	110.00	110.50	81.955	1,409
2022-01-17	111.00	111.00	110.00	111.00	82.326	174
2022-01-14	110.50	111.00	110.00	111.00	82.326	270
2022-01-13	111.50	111.50	110.50	111.50	82.697	367
2022-01-12	111.50	112.00	110.50	111.50	82.697	366
2022-01-11	111.00	112.00	110.00	111.00	82.326	675
2022-01-10	111.50	112.00	110.00	111.00	82.326	699
2022-01-07	112.50	112.50	111.00	111.00	82.326	1,421
2022-01-06	111.50	112.50	111.50	112.00	83.068	274
2022-01-05	112.00	112.50	112.00	112.50	83.439	2,159
2022-01-04	112.50	113.00	112.00	112.50	83.439	1,501
2022-01-03	112.50	113.00	112.50	113.00	83.809	238
2021-12-31	113.00	113.00	112.50	112.50	83.439	184
2021-12-30	112.00	112.50	112.00	112.50	83.439	157
2021-12-29	112.50	113.00	111.50	112.50	83.439	1,873
2021-12-28	112.00	112.50	111.50	112.50	83.439	597
2021-12-27	112.50	112.50	111.50	112.50	83.439	252
2021-12-24	112.00	112.50	112.00	112.50	83.439	95
2021-12-23	112.50	112.50	112.50	112.50	83.439	10
2021-12-22	112.50	112.50	111.50	112.50	83.439	189
2021-12-21	112.50	112.50	111.50	111.50	82.697	96
2021-12-20	112.00	112.00	111.00	111.00	82.326	1,073
2021-12-17	112.50	112.50	112.00	112.00	83.068	65
2021-12-16	113.00	113.00	112.00	112.00	83.068	30
2021-12-15	113.00	113.00	111.50	112.50	83.439	319
2021-12-14	113.00	113.00	113.00	113.00	83.809	1
2021-12-13	113.00	113.00	112.50	113.00	83.809	68
2021-12-10	114.00	114.00	112.50	113.00	83.809	161
2021-12-09	115.00	115.00	112.50	112.50	83.439	471
2021-12-08	114.50	115.00	113.50	114.00	84.551	115
2021-12-07	114.50	114.50	113.50	113.50	84.180	24
2021-12-06	115.00	115.00	114.50	114.50	84.922	4
2021-12-03	115.00	115.00	114.50	114.50	84.922	34
2021-12-02	114.50	114.50	114.50	114.50	84.922	24
2021-12-01	115.00	115.00	113.50	113.50	84.180	93
2021-11-30	113.50	113.50	113.50	113.50	84.180	11
2021-11-29	114.00	115.50	113.50	113.50	84.180	123
2021-11-26	115.00	115.50	112.00	115.50	85.664	309
2021-11-25	115.50	115.50	115.00	115.50	85.664	96
2021-11-24	116.00	116.00	114.50	114.50	84.922	63
2021-11-23	116.00	116.00	115.00	115.00	85.293	51
2021-11-22	115.50	115.50	115.00	115.00	85.293	51
2021-11-19	117.00	117.00	114.50	114.50	84.922	281
2021-11-18	115.50	117.00	114.50	116.00	86.034	390
2021-11-17	115.00	115.00	113.50	114.50	84.922	146

← NewerPage 21 of 22 · 1,278 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.