Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 168.50 | 173.00 | 168.50 | 173.00 | 162.70 | 1,033 |
| 2025-11-06 | 174.50 | 174.50 | 168.00 | 168.50 | 158.46 | 536 |
| 2025-11-05 | 170.50 | 171.00 | 168.00 | 170.50 | 160.34 | 2,127 |
| 2025-11-04 | 174.00 | 174.00 | 170.50 | 172.50 | 162.23 | 1,375 |
| 2025-11-03 | 175.00 | 176.00 | 174.00 | 175.00 | 164.58 | 948 |
| 2025-10-31 | 175.00 | 176.50 | 174.00 | 175.00 | 164.58 | 601 |
| 2025-10-30 | 176.00 | 177.50 | 173.50 | 176.50 | 165.99 | 1,388 |
| 2025-10-29 | 178.00 | 181.00 | 176.00 | 176.00 | 165.52 | 2,603 |
| 2025-10-28 | 175.00 | 178.50 | 175.00 | 176.50 | 165.99 | 1,926 |
| 2025-10-27 | 173.00 | 176.00 | 171.00 | 176.00 | 165.52 | 2,114 |
| 2025-10-24 | 172.50 | 172.50 | 168.50 | 170.00 | 159.87 | 972 |
| 2025-10-23 | 170.00 | 172.00 | 167.00 | 172.00 | 161.75 | 4,967 |
| 2025-10-22 | 169.00 | 173.00 | 168.50 | 169.00 | 158.93 | 5,223 |
| 2025-10-21 | 169.50 | 170.00 | 168.50 | 170.00 | 159.87 | 1,545 |
| 2025-10-20 | 166.00 | 169.50 | 166.00 | 169.50 | 159.40 | 2,657 |
← NewerPage 5 of 5 · 255 trading days
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.