Électricite de Strasbourg Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 117.00 | 117.00 | 114.50 | 114.50 | 84.922 | 281 |
| 2021-11-18 | 115.50 | 117.00 | 114.50 | 116.00 | 86.034 | 390 |
| 2021-11-17 | 115.00 | 115.00 | 113.50 | 114.50 | 84.922 | 146 |
| 2021-11-16 | 116.00 | 116.00 | 114.00 | 115.50 | 85.664 | 232 |
| 2021-11-15 | 115.00 | 116.00 | 114.00 | 115.00 | 85.293 | 327 |
| 2021-11-12 | 116.50 | 116.50 | 115.00 | 115.00 | 85.293 | 63 |
| 2021-11-11 | 115.50 | 115.50 | 115.00 | 115.00 | 85.293 | 345 |
| 2021-11-10 | 116.50 | 116.50 | 115.00 | 115.00 | 85.293 | 356 |
| 2021-11-09 | 117.00 | 117.00 | 116.00 | 116.00 | 86.034 | 283 |
| 2021-11-08 | 117.00 | 117.00 | 117.00 | 117.00 | 86.776 | 123 |
| 2021-11-05 | 116.00 | 117.00 | 116.00 | 117.00 | 86.776 | 512 |
| 2021-11-04 | 116.00 | 116.00 | 115.50 | 116.00 | 86.034 | 319 |
| 2021-11-03 | 116.00 | 116.50 | 116.00 | 116.50 | 86.405 | 87 |
| 2021-11-01 | 116.00 | 117.00 | 116.00 | 117.00 | 86.776 | 95 |
| 2021-10-29 | 116.00 | 117.50 | 116.00 | 116.50 | 86.405 | 321 |
| 2021-10-28 | 116.50 | 117.00 | 116.50 | 116.50 | 86.405 | 140 |
| 2021-10-26 | 117.00 | 117.00 | 116.00 | 116.00 | 86.034 | 52 |
← NewerPage 22 of 22 · 1,277 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.