Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 148.50 | 150.50 | 147.00 | 150.50 | 131.49 | 2,652 |
| 2025-05-22 | 143.00 | 147.50 | 143.00 | 147.00 | 128.43 | 3,416 |
| 2025-05-21 | 142.00 | 143.50 | 141.50 | 142.00 | 124.06 | 1,008 |
| 2025-05-20 | 142.50 | 144.00 | 142.00 | 142.00 | 124.06 | 1,487 |
| 2025-05-19 | 142.50 | 143.50 | 142.00 | 142.00 | 124.06 | 1,520 |
| 2025-05-16 | 143.00 | 144.00 | 142.50 | 142.50 | 124.50 | 1,127 |
| 2025-05-15 | 143.50 | 144.00 | 142.50 | 143.50 | 125.38 | 315 |
| 2025-05-14 | 143.50 | 144.00 | 143.00 | 143.00 | 124.94 | 640 |
| 2025-05-13 | 143.00 | 144.00 | 142.00 | 142.00 | 124.06 | 962 |
| 2025-05-12 | 144.00 | 144.50 | 143.00 | 143.00 | 124.94 | 744 |
| 2025-05-09 | 145.00 | 145.00 | 143.00 | 143.00 | 124.94 | 480 |
| 2025-05-08 | 145.00 | 145.00 | 144.00 | 145.00 | 126.69 | 407 |
| 2025-05-07 | 144.50 | 145.00 | 143.50 | 145.00 | 126.69 | 522 |
| 2025-05-06 | 144.50 | 145.00 | 143.00 | 145.00 | 126.69 | 1,237 |
| 2025-05-05 | 143.50 | 145.00 | 143.00 | 144.50 | 126.25 | 1,546 |
| 2025-05-02 | 140.00 | 143.50 | 140.00 | 143.00 | 124.94 | 2,630 |
| 2025-04-30 | 137.00 | 140.00 | 137.00 | 139.50 | 121.88 | 1,780 |
| 2025-04-29 | 136.00 | 138.50 | 135.50 | 137.00 | 119.70 | 2,796 |
| 2025-04-28 | 135.50 | 135.50 | 135.00 | 135.50 | 118.39 | 833 |
| 2025-04-25 | 135.50 | 136.00 | 134.50 | 134.50 | 117.51 | 1,191 |
| 2025-04-24 | 136.00 | 136.00 | 134.50 | 135.00 | 117.95 | 568 |
| 2025-04-23 | 136.50 | 136.50 | 135.00 | 135.00 | 117.95 | 707 |
| 2025-04-22 | 135.50 | 136.00 | 135.00 | 135.00 | 117.95 | 295 |
| 2025-04-17 | 132.50 | 135.50 | 132.50 | 135.50 | 118.39 | 305 |
| 2025-04-16 | 134.50 | 136.00 | 132.50 | 133.00 | 116.20 | 652 |
| 2025-04-15 | 136.00 | 136.50 | 134.00 | 134.50 | 117.51 | 3,527 |
| 2025-04-14 | 136.00 | 136.00 | 134.50 | 136.00 | 118.82 | 744 |
| 2025-04-11 | 135.00 | 136.00 | 134.00 | 134.00 | 117.08 | 331 |
| 2025-04-10 | 134.00 | 135.50 | 134.00 | 135.50 | 118.39 | 1,190 |
| 2025-04-09 | 133.50 | 135.00 | 131.00 | 131.00 | 114.45 | 2,554 |
| 2025-04-08 | 134.50 | 135.50 | 133.00 | 134.00 | 117.08 | 715 |
| 2025-04-07 | 134.00 | 134.00 | 125.00 | 134.00 | 117.08 | 3,954 |
| 2025-04-04 | 137.00 | 139.00 | 136.00 | 136.00 | 118.82 | 3,021 |
| 2025-04-03 | 137.50 | 138.50 | 137.00 | 138.50 | 121.01 | 963 |
| 2025-04-02 | 137.00 | 138.50 | 137.00 | 138.00 | 120.57 | 658 |
| 2025-04-01 | 137.00 | 138.00 | 137.00 | 137.00 | 119.70 | 447 |
| 2025-03-31 | 136.00 | 137.50 | 135.00 | 137.00 | 119.70 | 5,057 |
| 2025-03-28 | 137.00 | 138.50 | 135.50 | 136.00 | 118.82 | 1,319 |
| 2025-03-27 | 137.50 | 138.50 | 137.00 | 138.50 | 121.01 | 732 |
| 2025-03-26 | 138.50 | 138.50 | 137.50 | 138.00 | 120.57 | 368 |
| 2025-03-25 | 138.00 | 139.00 | 138.00 | 138.00 | 120.57 | 783 |
| 2025-03-24 | 138.50 | 139.00 | 138.00 | 139.00 | 121.44 | 2,353 |
| 2025-03-21 | 137.00 | 139.00 | 136.50 | 139.00 | 121.44 | 2,003 |
| 2025-03-20 | 139.00 | 139.50 | 137.50 | 138.00 | 120.57 | 546 |
| 2025-03-19 | 139.00 | 139.50 | 138.00 | 139.50 | 121.88 | 442 |
| 2025-03-18 | 139.50 | 139.50 | 138.00 | 139.00 | 121.44 | 459 |
| 2025-03-17 | 139.50 | 139.50 | 138.50 | 139.00 | 121.44 | 2,814 |
| 2025-03-14 | 139.50 | 139.50 | 138.50 | 139.50 | 121.88 | 2,284 |
| 2025-03-13 | 139.00 | 139.00 | 138.00 | 138.00 | 120.57 | 216 |
| 2025-03-12 | 136.50 | 139.50 | 136.50 | 138.00 | 120.57 | 1,232 |
| 2025-03-11 | 138.00 | 138.50 | 136.50 | 136.50 | 119.26 | 450 |
| 2025-03-10 | 137.00 | 139.00 | 136.50 | 138.50 | 121.01 | 1,842 |
| 2025-03-07 | 138.50 | 138.50 | 135.50 | 138.00 | 120.57 | 2,417 |
| 2025-03-06 | 138.50 | 139.00 | 137.00 | 139.00 | 121.44 | 1,305 |
| 2025-03-05 | 135.50 | 137.00 | 135.00 | 137.00 | 119.70 | 720 |
| 2025-03-04 | 136.00 | 137.50 | 133.50 | 134.00 | 117.08 | 1,123 |
| 2025-03-03 | 137.00 | 139.50 | 135.50 | 137.50 | 120.13 | 891 |
| 2025-02-28 | 139.00 | 139.00 | 137.00 | 139.00 | 121.44 | 247 |
| 2025-02-27 | 139.00 | 139.50 | 137.50 | 138.50 | 121.01 | 909 |
| 2025-02-26 | 140.50 | 141.00 | 138.00 | 139.50 | 121.88 | 451 |
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.