Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.350	7.350	7.350	7.350	7.067	0
2023-09-22	7.350	7.350	7.350	7.350	7.067	0
2023-09-21	7.350	7.350	7.350	7.350	7.067	0
2023-09-20	7.350	7.350	7.350	7.350	7.067	0
2023-09-19	7.350	7.350	7.350	7.350	7.067	0
2023-09-18	7.350	7.350	7.350	7.350	7.067	0
2023-09-15	7.350	7.350	7.350	7.350	7.067	0
2023-09-14	7.350	7.350	7.350	7.350	7.067	0
2023-09-13	7.350	7.350	7.350	7.350	7.067	0
2023-09-12	7.350	7.350	7.350	7.350	7.067	0
2023-09-11	7.350	7.350	7.350	7.350	7.067	0
2023-09-08	7.350	7.350	7.350	7.350	7.067	0
2023-09-07	7.350	7.350	7.350	7.350	7.067	0
2023-09-06	7.350	7.350	7.350	7.350	7.067	0
2023-09-05	7.350	7.350	7.350	7.350	7.067	0
2023-09-04	7.350	7.350	7.350	7.350	7.067	0
2023-09-01	7.350	7.350	7.350	7.350	7.067	0
2023-08-31	7.350	7.350	7.350	7.350	7.067	0
2023-08-30	7.350	7.350	7.350	7.350	7.067	0
2023-08-29	7.350	7.350	7.350	7.350	7.067	0
2023-08-25	7.350	7.350	7.350	7.350	7.067	0
2023-08-24	7.350	7.350	7.350	7.350	7.067	0
2023-08-23	7.350	7.350	7.350	7.350	7.067	0
2023-08-22	7.350	7.400	7.350	7.350	7.067	1,200
2023-08-21	7.750	7.750	7.300	7.300	7.018	240
2023-08-18	7.600	7.600	7.600	7.600	7.307	0
2023-08-17	7.600	7.600	7.600	7.600	7.307	0
2023-08-16	7.600	7.600	7.600	7.600	7.307	0
2023-08-15	7.600	7.600	7.600	7.600	7.307	0
2023-08-14	7.600	7.600	7.600	7.600	7.307	0
2023-08-11	7.600	7.600	7.600	7.600	7.307	0
2023-08-10	7.600	7.600	7.600	7.600	7.307	0
2023-08-09	7.600	7.600	7.600	7.600	7.307	2,000
2023-08-08	8.000	8.000	8.000	8.000	7.691	0
2023-08-07	8.000	8.000	8.000	8.000	7.691	0
2023-08-04	8.000	8.000	8.000	8.000	7.691	0
2023-08-03	8.000	8.000	8.000	8.000	7.691	0
2023-08-02	8.000	8.000	8.000	8.000	7.691	0
2023-08-01	8.000	8.000	8.000	8.000	7.691	0
2023-07-31	8.000	8.000	8.000	8.000	7.691	0
2023-07-28	8.000	8.000	8.000	8.000	7.691	0
2023-07-27	8.000	8.000	8.000	8.000	7.691	0
2023-07-26	8.000	8.000	8.000	8.000	7.691	300
2023-07-25	8.200	8.200	8.200	8.200	7.884	0
2023-07-24	8.200	8.200	8.200	8.200	7.884	0
2023-07-21	8.200	8.200	8.200	8.200	7.884	0
2023-07-20	8.200	8.200	8.200	8.200	7.884	0
2023-07-19	8.200	8.200	8.200	8.200	7.884	0
2023-07-18	8.200	8.200	8.200	8.200	7.884	176
2023-07-17	7.500	7.500	7.500	7.500	7.211	0
2023-07-14	7.500	7.500	7.500	7.500	7.211	0
2023-07-13	7.500	7.500	7.500	7.500	7.211	0
2023-07-12	7.500	7.500	7.500	7.500	7.211	0
2023-07-11	7.500	7.500	7.500	7.500	7.211	0
2023-07-10	7.600	7.600	7.500	7.500	7.211	3,312
2023-07-07	8.100	8.100	8.100	8.100	7.788	0
2023-07-06	8.100	8.100	8.100	8.100	7.788	0
2023-07-05	8.100	8.100	8.100	8.100	7.788	0
2023-07-04	8.100	8.100	8.100	8.100	7.788	0
2023-07-03	8.100	8.100	8.100	8.100	7.788	0

← NewerPage 14 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.