Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 137.50 | 142.00 | 137.50 | 140.00 | 122.32 | 1,672 |
| 2025-02-24 | 136.00 | 139.50 | 135.50 | 138.00 | 120.57 | 1,767 |
| 2025-02-21 | 136.00 | 136.50 | 135.50 | 135.50 | 118.39 | 182 |
| 2025-02-20 | 136.00 | 137.00 | 135.00 | 135.00 | 117.95 | 296 |
| 2025-02-19 | 136.00 | 136.50 | 135.50 | 135.50 | 118.39 | 180 |
| 2025-02-18 | 135.50 | 138.00 | 135.00 | 136.00 | 118.82 | 1,998 |
| 2025-02-17 | 135.00 | 138.00 | 133.00 | 134.00 | 117.08 | 7,354 |
| 2025-02-14 | 126.50 | 133.00 | 126.50 | 132.50 | 115.76 | 1,473 |
| 2025-02-13 | 127.00 | 127.00 | 126.50 | 126.50 | 110.52 | 328 |
| 2025-02-12 | 126.50 | 127.00 | 126.50 | 127.00 | 110.96 | 273 |
| 2025-02-11 | 127.50 | 127.50 | 127.00 | 127.00 | 110.96 | 403 |
| 2025-02-10 | 127.50 | 127.50 | 126.50 | 127.00 | 110.96 | 383 |
| 2025-02-07 | 127.00 | 127.50 | 126.50 | 127.50 | 111.40 | 459 |
| 2025-02-06 | 127.00 | 127.50 | 126.00 | 127.50 | 111.40 | 141 |
| 2025-02-05 | 127.00 | 127.50 | 126.00 | 127.50 | 111.40 | 366 |
| 2025-02-04 | 126.50 | 127.50 | 126.50 | 127.50 | 111.40 | 387 |
| 2025-02-03 | 125.50 | 127.50 | 125.50 | 127.00 | 110.96 | 610 |
| 2025-01-31 | 126.00 | 126.50 | 125.50 | 126.50 | 110.52 | 562 |
| 2025-01-30 | 126.50 | 126.50 | 126.00 | 126.00 | 110.09 | 164 |
| 2025-01-29 | 127.00 | 127.00 | 125.50 | 126.50 | 110.52 | 332 |
| 2025-01-28 | 126.50 | 127.00 | 125.50 | 126.50 | 110.52 | 1,140 |
| 2025-01-27 | 126.00 | 127.50 | 126.00 | 126.50 | 110.52 | 1,198 |
| 2025-01-24 | 127.00 | 127.50 | 127.00 | 127.50 | 111.40 | 203 |
| 2025-01-23 | 125.50 | 127.50 | 125.50 | 126.50 | 110.52 | 391 |
| 2025-01-22 | 125.00 | 126.50 | 125.00 | 125.00 | 109.21 | 197 |
| 2025-01-21 | 127.00 | 127.00 | 125.00 | 125.50 | 109.65 | 219 |
| 2025-01-20 | 127.00 | 127.50 | 126.00 | 127.00 | 110.96 | 1,247 |
| 2025-01-17 | 123.50 | 127.50 | 123.50 | 127.50 | 111.40 | 1,404 |
| 2025-01-16 | 126.00 | 126.00 | 120.50 | 123.50 | 107.90 | 1,565 |
| 2025-01-15 | 125.00 | 126.00 | 124.00 | 125.00 | 109.21 | 469 |
| 2025-01-14 | 125.00 | 126.00 | 124.50 | 126.00 | 110.09 | 317 |
| 2025-01-13 | 123.50 | 125.00 | 123.50 | 124.50 | 108.77 | 320 |
| 2025-01-10 | 126.00 | 127.50 | 125.50 | 125.50 | 109.65 | 644 |
| 2025-01-09 | 127.00 | 129.00 | 123.00 | 126.00 | 110.09 | 2,226 |
| 2025-01-08 | 122.50 | 128.00 | 121.50 | 126.00 | 110.09 | 2,673 |
| 2025-01-07 | 118.00 | 124.00 | 118.00 | 120.50 | 105.28 | 825 |
| 2025-01-06 | 120.00 | 120.00 | 118.00 | 120.00 | 104.84 | 903 |
| 2025-01-03 | 118.50 | 118.50 | 117.50 | 118.50 | 103.53 | 105 |
| 2025-01-02 | 117.00 | 120.00 | 117.00 | 118.00 | 103.10 | 338 |
| 2024-12-31 | 117.50 | 117.50 | 116.50 | 117.00 | 102.22 | 55 |
| 2024-12-30 | 117.00 | 120.00 | 116.50 | 117.00 | 102.22 | 1,455 |
| 2024-12-27 | 113.00 | 116.50 | 113.00 | 116.50 | 101.79 | 1,467 |
| 2024-12-24 | 113.00 | 114.00 | 113.00 | 113.50 | 99.164 | 3,133 |
| 2024-12-23 | 113.00 | 113.00 | 112.50 | 112.50 | 98.291 | 62 |
| 2024-12-20 | 112.00 | 113.00 | 112.00 | 113.00 | 98.728 | 110 |
| 2024-12-19 | 114.00 | 114.00 | 112.50 | 112.50 | 98.291 | 76 |
| 2024-12-18 | 114.50 | 114.50 | 112.50 | 113.50 | 99.164 | 7,111 |
| 2024-12-17 | 114.00 | 114.50 | 113.00 | 113.00 | 98.728 | 75 |
| 2024-12-16 | 113.00 | 114.50 | 112.00 | 113.00 | 98.728 | 4,230 |
| 2024-12-13 | 112.00 | 113.50 | 112.00 | 113.50 | 99.164 | 683 |
| 2024-12-12 | 112.50 | 113.50 | 112.00 | 112.50 | 98.291 | 881 |
| 2024-12-11 | 109.50 | 114.00 | 109.50 | 112.00 | 97.854 | 1,915 |
| 2024-12-10 | 110.50 | 110.50 | 109.00 | 109.50 | 95.670 | 199 |
| 2024-12-09 | 110.50 | 110.50 | 109.50 | 110.50 | 96.543 | 389 |
| 2024-12-06 | 110.50 | 110.50 | 109.00 | 110.50 | 96.543 | 379 |
| 2024-12-05 | 110.00 | 110.50 | 110.00 | 110.50 | 96.543 | 1,436 |
| 2024-12-04 | 110.00 | 110.00 | 109.00 | 110.00 | 96.106 | 333 |
| 2024-12-03 | 109.50 | 110.50 | 109.50 | 110.50 | 96.543 | 35 |
| 2024-12-02 | 109.50 | 110.50 | 109.50 | 110.50 | 96.543 | 138 |
| 2024-11-29 | 110.50 | 110.50 | 110.00 | 110.50 | 96.543 | 192 |
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.