Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 230.00 | 231.50 | 228.00 | 230.00 | 216.30 | 1,448 |
| 2026-04-30 | 228.50 | 230.00 | 225.00 | 230.00 | 216.30 | 831 |
| 2026-04-29 | 229.00 | 231.00 | 225.50 | 226.00 | 212.54 | 3,129 |
| 2026-04-28 | 226.50 | 227.00 | 226.00 | 227.00 | 213.48 | 381 |
| 2026-04-27 | 226.50 | 228.00 | 223.50 | 223.50 | 210.19 | 706 |
| 2026-04-24 | 223.50 | 226.50 | 222.50 | 226.00 | 212.54 | 2,278 |
| 2026-04-23 | 227.00 | 227.00 | 221.00 | 223.50 | 210.19 | 1,101 |
| 2026-04-22 | 229.00 | 229.00 | 224.50 | 227.00 | 213.48 | 1,114 |
| 2026-04-21 | 226.00 | 231.00 | 226.00 | 227.50 | 213.95 | 1,642 |
| 2026-04-20 | 226.00 | 228.00 | 226.00 | 227.00 | 213.48 | 614 |
| 2026-04-17 | 231.50 | 231.50 | 224.50 | 225.50 | 212.07 | 1,382 |
| 2026-04-16 | 232.50 | 232.50 | 225.50 | 229.00 | 215.36 | 1,705 |
| 2026-04-15 | 234.00 | 234.00 | 230.00 | 230.00 | 216.30 | 894 |
| 2026-04-14 | 232.50 | 234.00 | 231.50 | 231.50 | 217.71 | 697 |
| 2026-04-13 | 225.00 | 232.50 | 224.00 | 230.50 | 216.77 | 3,907 |
| 2026-04-10 | 221.00 | 225.00 | 219.00 | 225.00 | 211.60 | 1,277 |
| 2026-04-09 | 220.00 | 221.00 | 218.50 | 220.00 | 206.90 | 1,135 |
| 2026-04-08 | 218.00 | 221.50 | 216.00 | 219.50 | 206.43 | 1,751 |
| 2026-04-07 | 215.00 | 219.00 | 214.50 | 218.50 | 205.49 | 1,924 |
| 2026-04-02 | 214.00 | 215.00 | 212.00 | 214.00 | 201.25 | 753 |
| 2026-04-01 | 213.00 | 215.00 | 212.00 | 215.00 | 202.19 | 955 |
| 2026-03-31 | 215.00 | 215.00 | 211.00 | 212.00 | 199.37 | 1,388 |
| 2026-03-30 | 212.00 | 215.00 | 212.00 | 215.00 | 202.19 | 638 |
| 2026-03-27 | 216.00 | 216.00 | 213.00 | 213.00 | 200.31 | 1,226 |
| 2026-03-26 | 216.00 | 216.00 | 215.00 | 215.00 | 202.19 | 321 |
| 2026-03-25 | 216.00 | 216.00 | 214.00 | 215.00 | 202.19 | 402 |
| 2026-03-24 | 217.00 | 217.00 | 214.00 | 215.00 | 202.19 | 700 |
| 2026-03-23 | 214.00 | 218.00 | 208.00 | 215.00 | 202.19 | 3,190 |
| 2026-03-20 | 216.00 | 217.00 | 214.00 | 214.00 | 201.25 | 649 |
| 2026-03-19 | 218.00 | 218.00 | 213.00 | 216.00 | 203.13 | 1,138 |
| 2026-03-18 | 221.00 | 222.00 | 218.00 | 218.00 | 205.01 | 501 |
| 2026-03-17 | 215.00 | 221.00 | 214.00 | 219.00 | 205.96 | 1,085 |
| 2026-03-16 | 223.00 | 223.00 | 216.00 | 216.00 | 203.13 | 1,380 |
| 2026-03-13 | 218.00 | 225.00 | 217.00 | 223.00 | 209.72 | 2,398 |
| 2026-03-12 | 217.00 | 220.00 | 217.00 | 218.00 | 205.01 | 1,320 |
| 2026-03-11 | 221.00 | 222.00 | 217.00 | 217.00 | 204.07 | 991 |
| 2026-03-10 | 216.00 | 223.00 | 215.00 | 222.00 | 208.78 | 2,451 |
| 2026-03-09 | 206.00 | 215.00 | 195.00 | 214.00 | 201.25 | 3,227 |
| 2026-03-06 | 221.00 | 221.00 | 215.00 | 216.00 | 203.13 | 1,010 |
| 2026-03-05 | 221.00 | 223.00 | 218.00 | 219.00 | 205.96 | 1,426 |
| 2026-03-04 | 216.00 | 220.00 | 216.00 | 219.00 | 205.96 | 1,272 |
| 2026-03-03 | 222.00 | 222.00 | 216.00 | 218.00 | 205.01 | 2,251 |
| 2026-03-02 | 220.00 | 222.00 | 219.00 | 222.00 | 208.78 | 1,420 |
| 2026-02-27 | 220.00 | 222.00 | 219.00 | 222.00 | 208.78 | 1,433 |
| 2026-02-26 | 220.00 | 223.00 | 217.00 | 218.00 | 205.01 | 1,339 |
| 2026-02-25 | 219.00 | 219.00 | 217.00 | 219.00 | 205.96 | 540 |
| 2026-02-24 | 219.00 | 221.00 | 217.00 | 219.00 | 205.96 | 1,196 |
| 2026-02-23 | 222.00 | 222.00 | 216.00 | 218.00 | 205.01 | 1,299 |
| 2026-02-20 | 216.00 | 224.00 | 215.00 | 224.00 | 210.66 | 2,004 |
| 2026-02-19 | 212.00 | 216.00 | 210.00 | 215.00 | 202.19 | 2,081 |
| 2026-02-18 | 214.00 | 215.00 | 205.00 | 215.00 | 202.19 | 3,141 |
| 2026-02-17 | 217.00 | 219.00 | 213.00 | 215.00 | 202.19 | 1,594 |
| 2026-02-16 | 217.00 | 220.00 | 215.00 | 220.00 | 206.90 | 1,784 |
| 2026-02-13 | 216.00 | 217.00 | 215.00 | 216.00 | 203.13 | 728 |
| 2026-02-12 | 221.00 | 222.00 | 217.00 | 217.00 | 204.07 | 956 |
| 2026-02-11 | 220.00 | 221.00 | 218.00 | 221.00 | 207.84 | 1,198 |
| 2026-02-10 | 223.00 | 223.00 | 218.00 | 218.00 | 205.01 | 734 |
| 2026-02-09 | 218.00 | 222.00 | 218.00 | 221.00 | 207.84 | 3,153 |
| 2026-02-06 | 216.00 | 220.00 | 216.00 | 220.00 | 206.90 | 936 |
| 2026-02-05 | 220.00 | 220.00 | 215.00 | 216.00 | 203.13 | 1,625 |
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.