Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 110.50 | 111.00 | 110.50 | 111.00 | 96.980 | 73 |
| 2024-11-27 | 110.50 | 111.50 | 110.00 | 111.50 | 97.417 | 171 |
| 2024-11-26 | 111.00 | 112.50 | 111.00 | 112.00 | 97.854 | 724 |
| 2024-11-25 | 110.00 | 110.50 | 109.50 | 110.50 | 96.543 | 310 |
| 2024-11-22 | 110.50 | 110.50 | 109.00 | 109.50 | 95.670 | 518 |
| 2024-11-21 | 111.00 | 111.00 | 110.00 | 110.00 | 96.106 | 103 |
| 2024-11-20 | 111.00 | 111.00 | 110.00 | 110.00 | 96.106 | 111 |
| 2024-11-19 | 111.50 | 111.50 | 110.00 | 110.50 | 96.543 | 136 |
| 2024-11-18 | 111.00 | 112.00 | 110.00 | 112.00 | 97.854 | 340 |
| 2024-11-15 | 111.00 | 111.50 | 110.00 | 111.00 | 96.980 | 425 |
| 2024-11-14 | 112.50 | 112.50 | 110.50 | 112.50 | 98.291 | 236 |
| 2024-11-13 | 112.00 | 113.00 | 111.50 | 113.00 | 98.728 | 200 |
| 2024-11-12 | 113.50 | 113.50 | 111.50 | 112.00 | 97.854 | 91 |
| 2024-11-11 | 111.50 | 113.50 | 111.50 | 113.50 | 99.164 | 538 |
| 2024-11-08 | 111.50 | 111.50 | 111.50 | 111.50 | 97.417 | 78 |
| 2024-11-07 | 111.50 | 111.50 | 110.50 | 110.50 | 96.543 | 427 |
| 2024-11-06 | 112.00 | 112.50 | 111.00 | 111.50 | 97.417 | 628 |
| 2024-11-05 | 109.00 | 115.00 | 109.00 | 112.00 | 97.854 | 3,484 |
| 2024-11-04 | 108.00 | 110.00 | 107.50 | 109.00 | 95.233 | 4,209 |
| 2024-11-01 | 108.00 | 109.50 | 107.50 | 108.50 | 94.796 | 515 |
| 2024-10-31 | 108.00 | 108.00 | 107.00 | 107.50 | 93.922 | 219 |
| 2024-10-30 | 107.00 | 108.00 | 107.00 | 107.50 | 93.922 | 5,841 |
| 2024-10-29 | 107.00 | 108.00 | 107.00 | 108.00 | 94.359 | 104 |
| 2024-10-28 | 107.00 | 108.00 | 107.00 | 107.00 | 93.485 | 599 |
| 2024-10-25 | 107.00 | 107.50 | 107.00 | 107.00 | 93.485 | 1,747 |
| 2024-10-24 | 107.50 | 107.50 | 106.50 | 106.50 | 93.048 | 106 |
| 2024-10-23 | 106.50 | 107.50 | 106.50 | 106.50 | 93.048 | 273 |
| 2024-10-22 | 106.00 | 106.50 | 106.00 | 106.00 | 92.612 | 305 |
| 2024-10-21 | 107.50 | 107.50 | 106.50 | 107.50 | 93.922 | 202 |
| 2024-10-18 | 107.00 | 107.00 | 106.50 | 106.50 | 93.048 | 55 |
| 2024-10-17 | 106.00 | 107.00 | 105.50 | 107.00 | 93.485 | 298 |
| 2024-10-16 | 106.00 | 106.50 | 105.50 | 106.00 | 92.612 | 148 |
| 2024-10-15 | 106.00 | 106.50 | 106.00 | 106.00 | 92.612 | 254 |
| 2024-10-14 | 106.50 | 107.00 | 106.50 | 106.50 | 93.048 | 290 |
| 2024-10-11 | 107.50 | 107.50 | 106.50 | 106.50 | 93.048 | 63 |
| 2024-10-10 | 107.50 | 107.50 | 107.00 | 107.00 | 93.485 | 50 |
| 2024-10-09 | 108.00 | 108.00 | 106.50 | 107.50 | 93.922 | 265 |
| 2024-10-08 | 108.00 | 108.50 | 107.50 | 107.50 | 93.922 | 155 |
| 2024-10-07 | 107.50 | 108.50 | 107.50 | 108.00 | 94.359 | 348 |
| 2024-10-04 | 109.00 | 110.00 | 108.50 | 109.00 | 95.233 | 297 |
| 2024-10-03 | 108.00 | 108.50 | 107.50 | 107.50 | 93.922 | 160 |
| 2024-10-02 | 108.00 | 108.00 | 107.50 | 107.50 | 93.922 | 84 |
| 2024-10-01 | 108.00 | 108.50 | 107.50 | 107.50 | 93.922 | 270 |
| 2024-09-30 | 107.50 | 110.00 | 106.50 | 108.50 | 94.796 | 520 |
| 2024-09-27 | 107.00 | 107.50 | 106.00 | 107.00 | 93.485 | 333 |
| 2024-09-26 | 106.50 | 107.00 | 106.50 | 107.00 | 93.485 | 134 |
| 2024-09-25 | 106.50 | 107.00 | 105.00 | 107.00 | 93.485 | 864 |
| 2024-09-24 | 107.00 | 107.50 | 106.50 | 106.50 | 93.048 | 845 |
| 2024-09-23 | 107.50 | 107.50 | 106.50 | 106.50 | 93.048 | 319 |
| 2024-09-20 | 106.00 | 107.50 | 106.00 | 107.50 | 93.922 | 2,648 |
| 2024-09-19 | 107.00 | 107.00 | 106.50 | 106.50 | 93.048 | 327 |
| 2024-09-18 | 107.00 | 107.00 | 106.50 | 107.00 | 93.485 | 109 |
| 2024-09-17 | 107.00 | 108.00 | 107.00 | 107.00 | 93.485 | 594 |
| 2024-09-16 | 106.50 | 107.00 | 106.50 | 106.50 | 93.048 | 99 |
| 2024-09-13 | 106.50 | 106.50 | 106.00 | 106.00 | 92.612 | 188 |
| 2024-09-12 | 106.50 | 107.00 | 106.00 | 107.00 | 93.485 | 66 |
| 2024-09-11 | 106.00 | 106.50 | 106.00 | 106.50 | 93.048 | 265 |
| 2024-09-10 | 106.00 | 107.00 | 106.00 | 106.00 | 92.612 | 158 |
| 2024-09-09 | 106.50 | 107.00 | 106.00 | 107.00 | 93.485 | 216 |
| 2024-09-06 | 107.00 | 107.00 | 106.50 | 106.50 | 93.048 | 72 |
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.