Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 216.00 | 220.00 | 214.00 | 220.00 | 206.90 | 1,505 |
| 2026-02-03 | 215.00 | 217.00 | 213.00 | 217.00 | 204.07 | 1,616 |
| 2026-02-02 | 220.00 | 220.00 | 214.00 | 215.00 | 202.19 | 1,669 |
| 2026-01-30 | 217.00 | 220.00 | 216.00 | 218.00 | 205.01 | 1,044 |
| 2026-01-29 | 218.00 | 218.00 | 215.00 | 216.00 | 203.13 | 678 |
| 2026-01-28 | 218.00 | 218.00 | 213.00 | 218.00 | 205.01 | 2,055 |
| 2026-01-27 | 212.00 | 217.00 | 211.00 | 217.00 | 204.07 | 2,777 |
| 2026-01-26 | 209.00 | 211.00 | 205.00 | 210.00 | 197.49 | 1,559 |
| 2026-01-23 | 212.00 | 212.00 | 207.00 | 209.00 | 196.55 | 1,359 |
| 2026-01-22 | 211.00 | 216.00 | 210.00 | 212.00 | 199.37 | 3,763 |
| 2026-01-21 | 205.00 | 209.00 | 202.00 | 207.00 | 194.67 | 2,797 |
| 2026-01-20 | 203.00 | 204.00 | 200.00 | 204.00 | 191.85 | 1,729 |
| 2026-01-19 | 201.00 | 204.00 | 198.50 | 202.00 | 189.97 | 2,027 |
| 2026-01-16 | 205.00 | 205.00 | 202.00 | 204.00 | 191.85 | 1,124 |
| 2026-01-15 | 199.00 | 203.00 | 199.00 | 203.00 | 190.91 | 2,810 |
| 2026-01-14 | 197.50 | 202.00 | 196.50 | 198.50 | 186.68 | 2,352 |
| 2026-01-13 | 198.00 | 200.00 | 193.00 | 193.00 | 181.50 | 1,939 |
| 2026-01-12 | 193.50 | 197.00 | 192.00 | 196.50 | 184.80 | 2,061 |
| 2026-01-09 | 191.00 | 194.00 | 191.00 | 194.00 | 182.44 | 1,138 |
| 2026-01-08 | 191.00 | 191.50 | 188.00 | 190.00 | 178.68 | 2,292 |
| 2026-01-07 | 187.00 | 191.50 | 184.00 | 191.00 | 179.62 | 2,373 |
| 2026-01-06 | 184.50 | 187.50 | 183.00 | 187.50 | 176.33 | 1,222 |
| 2026-01-05 | 184.00 | 185.50 | 182.00 | 184.50 | 173.51 | 1,678 |
| 2026-01-02 | 184.00 | 184.00 | 182.50 | 183.00 | 172.10 | 1,530 |
| 2025-12-31 | 179.50 | 185.00 | 179.50 | 185.00 | 173.98 | 1,158 |
| 2025-12-30 | 179.00 | 182.00 | 179.00 | 179.50 | 168.81 | 1,563 |
| 2025-12-29 | 179.50 | 181.00 | 178.00 | 180.00 | 169.28 | 2,158 |
| 2025-12-24 | 179.50 | 181.00 | 177.00 | 177.00 | 166.46 | 327 |
| 2025-12-23 | 180.00 | 180.50 | 177.50 | 179.00 | 168.34 | 2,000 |
| 2025-12-22 | 183.50 | 183.50 | 179.50 | 180.00 | 169.28 | 1,175 |
| 2025-12-19 | 180.00 | 185.00 | 179.50 | 185.00 | 173.98 | 3,875 |
| 2025-12-18 | 178.50 | 181.00 | 176.50 | 180.50 | 169.75 | 1,576 |
| 2025-12-17 | 173.50 | 178.50 | 173.50 | 178.50 | 167.87 | 3,598 |
| 2025-12-16 | 174.00 | 175.00 | 171.50 | 173.00 | 162.70 | 1,348 |
| 2025-12-15 | 174.50 | 175.50 | 173.50 | 174.00 | 163.64 | 744 |
| 2025-12-12 | 175.00 | 176.00 | 173.00 | 173.00 | 162.70 | 1,153 |
| 2025-12-11 | 174.00 | 175.00 | 173.00 | 173.00 | 162.70 | 507 |
| 2025-12-10 | 173.00 | 175.50 | 172.00 | 172.50 | 162.23 | 1,325 |
| 2025-12-09 | 170.00 | 173.00 | 165.00 | 173.00 | 162.70 | 2,637 |
| 2025-12-08 | 172.50 | 174.50 | 170.00 | 170.00 | 159.87 | 1,275 |
| 2025-12-05 | 173.00 | 174.50 | 172.00 | 172.00 | 161.75 | 1,805 |
| 2025-12-04 | 176.50 | 178.00 | 174.00 | 174.00 | 163.64 | 1,305 |
| 2025-12-03 | 175.50 | 177.00 | 173.50 | 175.00 | 164.58 | 871 |
| 2025-12-02 | 177.00 | 178.00 | 175.50 | 176.00 | 165.52 | 1,455 |
| 2025-12-01 | 175.00 | 176.50 | 173.50 | 176.50 | 165.99 | 970 |
| 2025-11-28 | 177.00 | 179.50 | 176.00 | 176.50 | 165.99 | 546 |
| 2025-11-27 | 181.00 | 181.00 | 176.00 | 176.50 | 165.99 | 700 |
| 2025-11-26 | 179.00 | 181.50 | 177.00 | 177.50 | 166.93 | 3,727 |
| 2025-11-25 | 174.50 | 181.00 | 174.50 | 181.00 | 170.22 | 4,202 |
| 2025-11-24 | 170.50 | 174.00 | 170.00 | 173.00 | 162.70 | 1,430 |
| 2025-11-21 | 172.00 | 172.00 | 169.00 | 171.00 | 160.81 | 1,627 |
| 2025-11-20 | 171.00 | 172.50 | 169.00 | 169.00 | 158.93 | 422 |
| 2025-11-19 | 170.00 | 172.50 | 169.00 | 172.50 | 162.23 | 1,392 |
| 2025-11-18 | 169.00 | 171.50 | 168.00 | 170.00 | 159.87 | 1,068 |
| 2025-11-17 | 170.00 | 171.50 | 169.00 | 171.00 | 160.81 | 733 |
| 2025-11-14 | 172.00 | 172.00 | 167.50 | 170.50 | 160.34 | 763 |
| 2025-11-13 | 169.00 | 170.50 | 167.00 | 169.50 | 159.40 | 1,323 |
| 2025-11-12 | 171.00 | 171.00 | 168.50 | 168.50 | 158.46 | 731 |
| 2025-11-11 | 170.50 | 172.50 | 170.00 | 170.00 | 159.87 | 645 |
| 2025-11-10 | 173.50 | 175.00 | 170.00 | 170.00 | 159.87 | 1,477 |
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.