Électricite de Strasbourg Société Anonyme historical data

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

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

← NewerPage 3 of 22 · 1,280 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.