Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	9.800	9.800	9.800	9.800	9.422	200
2023-12-15	8.450	8.450	8.450	8.450	8.124	0
2023-12-14	8.450	8.450	8.450	8.450	8.124	0
2023-12-13	8.450	8.450	8.450	8.450	8.124	0
2023-12-12	8.450	8.450	8.450	8.450	8.124	0
2023-12-11	8.450	8.450	8.450	8.450	8.124	0
2023-12-08	8.450	8.450	8.450	8.450	8.124	0
2023-12-07	8.450	8.450	8.450	8.450	8.124	2,000
2023-12-06	8.500	8.500	8.500	8.500	8.172	0
2023-12-05	8.500	8.500	8.500	8.500	8.172	430
2023-12-04	8.500	8.500	8.500	8.500	8.172	110
2023-12-01	8.350	8.350	8.350	8.350	8.028	0
2023-11-30	8.350	8.350	8.350	8.350	8.028	0
2023-11-29	8.350	8.350	8.350	8.350	8.028	0
2023-11-28	8.350	8.350	8.350	8.350	8.028	0
2023-11-27	8.350	8.350	8.350	8.350	8.028	720
2023-11-24	8.350	8.350	8.350	8.350	8.028	1,500
2023-11-23	8.400	8.400	8.400	8.400	8.076	0
2023-11-22	8.400	8.400	8.400	8.400	8.076	0
2023-11-21	8.400	8.400	8.400	8.400	8.076	0
2023-11-20	8.400	8.400	8.400	8.400	8.076	0
2023-11-17	8.400	8.400	8.400	8.400	8.076	0
2023-11-16	8.100	8.400	8.100	8.400	8.076	2,005
2023-11-15	8.250	8.250	8.250	8.250	7.932	0
2023-11-14	8.200	8.250	8.150	8.250	7.932	3,400
2023-11-13	8.100	8.100	8.100	8.100	7.788	1,000
2023-11-10	8.000	8.000	8.000	8.000	7.691	2,704
2023-11-09	7.950	7.950	7.950	7.950	7.643	0
2023-11-08	7.950	7.950	7.950	7.950	7.643	0
2023-11-07	7.950	7.950	7.950	7.950	7.643	1,505
2023-11-06	7.350	7.350	7.350	7.350	7.067	0
2023-11-03	7.350	7.350	7.350	7.350	7.067	0
2023-11-02	7.350	7.350	7.350	7.350	7.067	0
2023-11-01	7.350	7.350	7.350	7.350	7.067	0
2023-10-31	7.350	7.350	7.350	7.350	7.067	0
2023-10-30	7.350	7.350	7.350	7.350	7.067	0
2023-10-27	7.350	7.350	7.350	7.350	7.067	0
2023-10-26	7.350	7.350	7.350	7.350	7.067	0
2023-10-25	7.350	7.350	7.350	7.350	7.067	0
2023-10-24	7.350	7.350	7.350	7.350	7.067	0
2023-10-23	7.350	7.350	7.350	7.350	7.067	0
2023-10-20	7.350	7.350	7.350	7.350	7.067	0
2023-10-19	7.350	7.350	7.350	7.350	7.067	0
2023-10-18	7.350	7.350	7.350	7.350	7.067	0
2023-10-17	7.350	7.350	7.350	7.350	7.067	0
2023-10-16	7.350	7.350	7.350	7.350	7.067	0
2023-10-13	7.350	7.350	7.350	7.350	7.067	0
2023-10-12	7.350	7.350	7.350	7.350	7.067	0
2023-10-11	7.350	7.350	7.350	7.350	7.067	0
2023-10-10	7.350	7.350	7.350	7.350	7.067	0
2023-10-09	7.350	7.350	7.350	7.350	7.067	0
2023-10-06	7.350	7.350	7.350	7.350	7.067	0
2023-10-05	7.350	7.350	7.350	7.350	7.067	0
2023-10-04	7.350	7.350	7.350	7.350	7.067	0
2023-10-03	7.350	7.350	7.350	7.350	7.067	0
2023-10-02	7.350	7.350	7.350	7.350	7.067	0
2023-09-29	7.350	7.350	7.350	7.350	7.067	0
2023-09-28	7.350	7.350	7.350	7.350	7.067	0
2023-09-27	7.350	7.350	7.350	7.350	7.067	0
2023-09-26	7.350	7.350	7.350	7.350	7.067	0

← NewerPage 13 of 22 · 1,268 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.