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 |
| 2025-10-17 | 166.00 | 167.50 | 163.50 | 166.00 | 156.11 | 1,556 |
| 2025-10-16 | 163.50 | 167.00 | 162.50 | 166.50 | 156.58 | 2,003 |
| 2025-10-15 | 160.00 | 163.00 | 158.50 | 161.50 | 151.88 | 3,088 |
| 2025-10-14 | 163.00 | 163.00 | 157.00 | 159.00 | 149.53 | 5,552 |
| 2025-10-13 | 160.50 | 162.50 | 159.50 | 160.50 | 150.94 | 1,856 |
| 2025-10-10 | 163.00 | 166.50 | 158.50 | 158.50 | 149.06 | 3,568 |
| 2025-10-09 | 164.00 | 170.00 | 161.00 | 162.50 | 152.82 | 2,357 |
| 2025-10-08 | 157.50 | 162.00 | 157.50 | 162.00 | 152.35 | 4,818 |
| 2025-10-07 | 158.50 | 161.00 | 157.00 | 157.00 | 147.65 | 2,515 |
| 2025-10-06 | 161.00 | 161.00 | 156.00 | 156.00 | 146.71 | 3,436 |
| 2025-10-03 | 161.50 | 161.50 | 159.50 | 161.00 | 151.41 | 473 |
| 2025-10-02 | 161.00 | 161.50 | 159.50 | 160.50 | 150.94 | 325 |
| 2025-10-01 | 161.00 | 161.00 | 159.50 | 161.00 | 151.41 | 403 |
| 2025-09-30 | 159.00 | 161.00 | 159.00 | 161.00 | 151.41 | 3,023 |
| 2025-09-29 | 158.00 | 161.50 | 157.50 | 159.00 | 149.53 | 3,094 |
| 2025-09-26 | 157.00 | 157.00 | 155.00 | 155.50 | 146.24 | 347 |
| 2025-09-25 | 157.00 | 157.00 | 154.00 | 155.00 | 145.77 | 820 |
| 2025-09-24 | 156.00 | 157.00 | 155.00 | 155.50 | 146.24 | 1,657 |
| 2025-09-23 | 154.00 | 156.50 | 154.00 | 154.00 | 144.83 | 655 |
| 2025-09-22 | 152.50 | 154.50 | 151.50 | 154.00 | 144.83 | 2,210 |
| 2025-09-19 | 153.00 | 153.00 | 150.00 | 152.00 | 142.95 | 578 |
| 2025-09-18 | 149.50 | 153.50 | 149.50 | 150.00 | 141.07 | 1,471 |
| 2025-09-17 | 151.00 | 151.50 | 149.50 | 149.50 | 140.60 | 1,291 |
| 2025-09-16 | 152.50 | 152.50 | 150.00 | 152.50 | 143.42 | 5,143 |
| 2025-09-15 | 152.00 | 154.00 | 152.00 | 152.50 | 143.42 | 1,584 |
| 2025-09-12 | 152.00 | 152.50 | 151.00 | 151.00 | 142.01 | 193 |
| 2025-09-11 | 151.00 | 152.50 | 151.00 | 151.50 | 142.48 | 1,116 |
| 2025-09-10 | 151.50 | 153.00 | 151.00 | 152.00 | 142.95 | 527 |
| 2025-09-09 | 153.50 | 153.50 | 150.50 | 150.50 | 141.54 | 1,575 |
| 2025-09-08 | 150.00 | 154.00 | 150.00 | 153.00 | 143.89 | 1,184 |
| 2025-09-05 | 153.00 | 153.00 | 150.00 | 153.00 | 143.89 | 667 |
| 2025-09-04 | 149.00 | 152.00 | 148.00 | 152.00 | 142.95 | 3,337 |
| 2025-09-03 | 148.00 | 150.50 | 147.00 | 149.00 | 140.12 | 1,572 |
| 2025-09-02 | 150.50 | 150.50 | 146.50 | 147.00 | 138.24 | 2,391 |
| 2025-09-01 | 153.50 | 154.50 | 150.50 | 150.50 | 141.54 | 1,034 |
| 2025-08-29 | 153.50 | 154.50 | 153.00 | 153.50 | 144.36 | 1,486 |
| 2025-08-28 | 155.00 | 155.50 | 151.50 | 153.50 | 144.36 | 3,479 |
| 2025-08-27 | 156.50 | 156.50 | 153.00 | 154.50 | 145.30 | 979 |
| 2025-08-26 | 155.00 | 158.00 | 154.00 | 155.50 | 146.24 | 3,044 |
| 2025-08-25 | 163.00 | 163.00 | 160.00 | 160.50 | 150.94 | 744 |
| 2025-08-22 | 167.50 | 167.50 | 162.50 | 162.50 | 152.82 | 848 |
| 2025-08-21 | 164.00 | 165.00 | 163.50 | 164.50 | 154.70 | 933 |
| 2025-08-20 | 163.50 | 167.00 | 162.00 | 164.00 | 154.23 | 2,150 |
| 2025-08-19 | 159.00 | 164.50 | 159.00 | 163.00 | 153.29 | 5,557 |
| 2025-08-18 | 156.00 | 158.50 | 156.00 | 158.50 | 149.06 | 4,321 |
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.