Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 158.50 | 159.00 | 155.50 | 155.50 | 146.24 | 4,461 |
| 2025-08-14 | 157.00 | 157.00 | 154.50 | 156.00 | 146.71 | 256 |
| 2025-08-13 | 155.00 | 157.00 | 153.50 | 157.00 | 147.65 | 1,783 |
| 2025-08-12 | 155.00 | 155.00 | 154.50 | 155.00 | 145.77 | 4,357 |
| 2025-08-11 | 155.00 | 155.00 | 152.50 | 155.00 | 145.77 | 1,576 |
| 2025-08-08 | 154.00 | 154.00 | 153.00 | 153.50 | 144.36 | 3,376 |
| 2025-08-07 | 154.50 | 154.50 | 151.00 | 153.00 | 143.89 | 3,400 |
| 2025-08-06 | 153.50 | 153.50 | 151.00 | 151.00 | 142.01 | 5,613 |
| 2025-08-05 | 155.00 | 155.00 | 152.50 | 154.00 | 144.83 | 3,653 |
| 2025-08-04 | 153.00 | 155.00 | 153.00 | 154.50 | 145.30 | 4,868 |
| 2025-08-01 | 150.00 | 155.00 | 150.00 | 154.00 | 144.83 | 15,906 |
| 2025-07-31 | 148.50 | 148.50 | 146.50 | 147.50 | 138.71 | 538 |
| 2025-07-30 | 149.00 | 149.00 | 146.00 | 146.00 | 137.30 | 1,002 |
| 2025-07-29 | 146.50 | 148.50 | 146.00 | 148.50 | 139.65 | 749 |
| 2025-07-28 | 146.00 | 148.00 | 146.00 | 146.50 | 137.77 | 789 |
| 2025-07-25 | 143.00 | 146.00 | 143.00 | 146.00 | 137.30 | 872 |
| 2025-07-24 | 146.50 | 146.50 | 143.00 | 143.00 | 134.48 | 1,935 |
| 2025-07-23 | 145.50 | 146.50 | 144.00 | 144.00 | 135.42 | 1,088 |
| 2025-07-22 | 139.00 | 145.00 | 139.00 | 145.00 | 136.36 | 990 |
| 2025-07-21 | 146.00 | 146.00 | 139.50 | 139.50 | 131.19 | 2,034 |
| 2025-07-18 | 140.00 | 141.00 | 138.50 | 141.00 | 132.60 | 1,009 |
| 2025-07-17 | 139.00 | 140.00 | 138.00 | 138.00 | 129.78 | 443 |
| 2025-07-16 | 139.50 | 139.50 | 138.00 | 138.50 | 130.25 | 263 |
| 2025-07-15 | 143.00 | 143.00 | 138.00 | 138.00 | 129.78 | 936 |
| 2025-07-14 | 142.00 | 142.00 | 139.50 | 140.00 | 131.66 | 931 |
| 2025-07-11 | 141.00 | 141.00 | 139.50 | 140.00 | 131.66 | 311 |
| 2025-07-10 | 140.50 | 142.00 | 139.50 | 139.50 | 131.19 | 653 |
| 2025-07-09 | 142.00 | 142.00 | 140.50 | 140.50 | 132.13 | 866 |
| 2025-07-08 | 142.00 | 142.00 | 141.00 | 141.00 | 132.60 | 382 |
| 2025-07-07 | 142.00 | 142.50 | 141.00 | 142.00 | 133.54 | 430 |
| 2025-07-04 | 143.00 | 143.00 | 141.00 | 142.50 | 134.01 | 534 |
| 2025-07-03 | 143.00 | 143.00 | 140.50 | 141.50 | 133.07 | 682 |
| 2025-07-02 | 141.50 | 143.00 | 141.00 | 141.00 | 132.60 | 785 |
| 2025-07-01 | 141.00 | 141.50 | 140.50 | 141.00 | 132.60 | 166 |
| 2025-06-30 | 142.00 | 142.00 | 140.50 | 141.00 | 132.60 | 717 |
| 2025-06-27 | 141.50 | 141.50 | 138.50 | 139.50 | 131.19 | 2,906 |
| 2025-06-26 | 142.00 | 142.50 | 140.50 | 141.00 | 132.60 | 271 |
| 2025-06-25 | 143.50 | 143.50 | 142.00 | 142.00 | 133.54 | 452 |
| 2025-06-24 | 146.00 | 146.00 | 143.50 | 143.50 | 134.95 | 175 |
| 2025-06-23 | 144.00 | 146.00 | 143.50 | 143.50 | 134.95 | 384 |
| 2025-06-20 | 143.50 | 148.00 | 143.00 | 146.00 | 137.30 | 1,774 |
| 2025-06-19 | 144.00 | 144.00 | 141.50 | 143.00 | 134.48 | 287 |
| 2025-06-18 | 143.00 | 144.50 | 141.00 | 144.50 | 135.89 | 589 |
| 2025-06-17 | 142.50 | 142.50 | 141.00 | 142.00 | 133.54 | 365 |
| 2025-06-16 | 139.50 | 144.00 | 139.50 | 143.50 | 134.95 | 1,631 |
| 2025-06-13 | 139.50 | 140.50 | 139.00 | 139.50 | 131.19 | 9,670 |
| 2025-06-12 | 140.00 | 140.50 | 139.50 | 139.50 | 131.19 | 736 |
| 2025-06-11 | 141.00 | 142.00 | 140.00 | 140.00 | 131.66 | 1,128 |
| 2025-06-10 | 140.50 | 141.50 | 140.00 | 141.50 | 133.07 | 1,919 |
| 2025-06-09 | 140.00 | 143.00 | 139.50 | 142.50 | 134.01 | 2,619 |
| 2025-06-06 | 140.50 | 141.00 | 139.50 | 140.50 | 132.13 | 1,387 |
| 2025-06-05 | 140.00 | 141.00 | 140.00 | 140.00 | 131.66 | 1,975 |
| 2025-06-04 | 139.50 | 142.00 | 139.50 | 141.00 | 132.60 | 5,861 |
| 2025-06-03 | 139.00 | 141.00 | 138.00 | 140.00 | 131.66 | 2,017 |
| 2025-06-02 | 140.00 | 141.00 | 139.00 | 139.50 | 131.19 | 2,387 |
| 2025-05-30 | 144.00 | 147.00 | 141.00 | 142.00 | 133.54 | 2,469 |
| 2025-05-29 | 155.00 | 155.00 | 150.00 | 155.00 | 135.42 | 2,735 |
| 2025-05-28 | 154.00 | 155.00 | 154.00 | 154.50 | 134.99 | 1,909 |
| 2025-05-27 | 150.50 | 154.00 | 150.50 | 154.00 | 134.55 | 2,375 |
| 2025-05-26 | 152.00 | 152.50 | 151.00 | 152.00 | 132.80 | 2,028 |
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.