Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.80 | 157.20 | 154.60 | 155.20 | 155.20 | 1,353 |
| 2026-10-16 | 157.80 | 159.80 | 156.80 | 157.00 | 157.00 | 2,738 |
| 2026-10-15 | 158.80 | 158.80 | 154.40 | 157.80 | 157.80 | 1,419 |
| 2026-10-14 | 154.00 | 158.60 | 154.00 | 156.00 | 156.00 | 723 |
| 2026-10-13 | 157.80 | 157.80 | 154.00 | 154.00 | 154.00 | 1,076 |
| 2026-10-12 | 156.80 | 158.00 | 154.60 | 156.20 | 156.20 | 959 |
| 2026-10-09 | 154.80 | 157.00 | 154.40 | 156.00 | 156.00 | 906 |
| 2026-10-08 | 153.80 | 155.80 | 153.00 | 154.20 | 154.20 | 1,718 |
| 2026-10-07 | 157.00 | 157.00 | 153.20 | 153.60 | 153.60 | 1,306 |
| 2026-10-06 | 157.00 | 161.00 | 155.40 | 155.60 | 155.60 | 2,065 |
| 2026-10-05 | 153.20 | 161.00 | 152.60 | 159.80 | 159.80 | 4,390 |
| 2026-10-02 | 156.00 | 157.00 | 152.60 | 153.60 | 153.60 | 3,192 |
| 2026-10-01 | 162.00 | 162.00 | 155.00 | 155.40 | 155.40 | 4,160 |
| 2026-09-30 | 164.80 | 165.80 | 162.60 | 163.20 | 163.20 | 1,000 |
| 2026-09-29 | 163.60 | 165.40 | 162.20 | 164.60 | 164.60 | 1,493 |
| 2026-09-28 | 165.80 | 167.60 | 162.80 | 163.60 | 163.60 | 913 |
| 2026-09-25 | 165.00 | 165.60 | 163.00 | 164.40 | 164.40 | 1,592 |
| 2026-09-24 | 166.80 | 166.80 | 164.20 | 165.00 | 165.00 | 1,509 |
| 2026-09-23 | 166.20 | 166.20 | 164.40 | 165.00 | 165.00 | 2,096 |
| 2026-09-22 | 167.40 | 168.00 | 165.00 | 165.20 | 165.20 | 2,211 |
| 2026-09-21 | 162.00 | 167.60 | 162.00 | 167.40 | 167.40 | 1,684 |
Page 1 of 1 · 21 trading days
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.