Electrica SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	13.900	13.900	13.900	13.900	13.482	0
2024-09-03	13.900	13.900	13.900	13.900	13.482	0
2024-09-02	13.900	13.900	13.900	13.900	13.482	0
2024-08-30	13.900	13.900	13.900	13.900	13.482	0
2024-08-29	13.900	13.900	13.900	13.900	13.482	0
2024-08-28	13.900	13.900	13.900	13.900	13.482	0
2024-08-27	13.900	13.900	13.900	13.900	13.482	0
2024-08-23	13.900	13.900	13.900	13.900	13.482	0
2024-08-22	13.900	13.900	13.900	13.900	13.482	0
2024-08-21	13.900	13.900	13.900	13.900	13.482	0
2024-08-20	13.900	13.900	13.900	13.900	13.482	6,155
2024-08-19	13.500	13.500	13.500	13.500	13.095	0
2024-08-16	13.500	13.500	13.500	13.500	13.095	0
2024-08-15	13.500	13.500	13.500	13.500	13.095	0
2024-08-14	13.500	13.500	13.500	13.500	13.095	0
2024-08-13	13.500	13.500	13.500	13.500	13.095	0
2024-08-12	13.500	13.500	13.500	13.500	13.095	0
2024-08-09	13.500	13.500	13.500	13.500	13.095	0
2024-08-08	13.500	13.500	13.500	13.500	13.095	800
2024-08-07	13.500	13.500	13.500	13.500	13.095	0
2024-08-06	13.500	13.500	13.500	13.500	13.095	0
2024-08-05	13.500	13.500	13.500	13.500	13.095	0
2024-08-02	13.500	13.500	13.500	13.500	13.095	0
2024-08-01	13.500	13.500	13.500	13.500	13.095	0
2024-07-31	13.500	13.500	13.500	13.500	13.095	0
2024-07-30	13.500	13.500	13.500	13.500	13.095	0
2024-07-29	13.500	13.500	13.500	13.500	13.095	0
2024-07-26	13.500	13.500	13.500	13.500	13.095	0
2024-07-25	13.500	13.500	13.500	13.500	13.095	0
2024-07-24	13.500	13.500	13.500	13.500	13.095	0
2024-07-23	13.500	13.500	13.500	13.500	13.095	0
2024-07-22	13.500	13.500	13.500	13.500	13.095	0
2024-07-19	13.500	13.500	13.500	13.500	13.095	0
2024-07-18	13.500	13.500	13.500	13.500	13.095	0
2024-07-17	13.500	13.500	13.500	13.500	13.095	0
2024-07-16	13.500	13.500	13.500	13.500	13.095	0
2024-07-15	13.500	13.500	13.500	13.500	13.095	0
2024-07-12	13.500	13.500	13.500	13.500	13.095	0
2024-07-11	13.500	13.500	13.500	13.500	13.095	0
2024-07-10	13.500	13.500	13.500	13.500	13.095	0
2024-07-09	13.500	13.500	13.500	13.500	13.095	0
2024-07-08	13.600	13.600	13.500	13.500	13.095	2,500
2024-07-05	13.600	13.600	13.600	13.600	13.192	5,670
2024-07-04	12.400	12.400	12.400	12.400	12.028	0
2024-07-03	12.400	12.400	12.400	12.400	12.028	0
2024-07-02	12.400	12.400	12.400	12.400	12.028	0
2024-07-01	12.400	12.400	12.400	12.400	12.028	0
2024-06-28	12.400	12.400	12.400	12.400	12.028	0
2024-06-27	12.400	12.400	12.400	12.400	12.028	200
2024-06-26	12.600	12.600	12.600	12.600	12.222	0
2024-06-25	12.600	12.600	12.600	12.600	12.222	0
2024-06-24	12.600	12.600	12.600	12.600	12.222	0
2024-06-21	12.600	12.600	12.600	12.600	12.222	0
2024-06-20	12.600	12.600	12.600	12.600	12.222	0
2024-06-19	12.600	12.600	12.600	12.600	12.222	1,450
2024-06-18	11.700	11.700	11.700	11.700	11.349	0
2024-06-17	11.700	11.700	11.700	11.700	11.349	0
2024-06-14	11.700	11.700	11.700	11.700	11.349	0
2024-06-13	11.700	11.700	11.700	11.700	11.349	0
2024-06-12	11.700	11.700	11.700	11.700	11.349	0

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2654 GBP
2025-06-03	0.1630 GBP
2024-05-31	0.1030 GBP
2023-05-30	0.1033 GBP
2022-05-24	0.3807 GBP
2021-06-02	0.7205 GBP
2020-06-08	0.6710 GBP
2019-06-06	0.7023 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.