Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-09-09 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-09-06 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-09-05 | 107.00 | 107.00 | 106.50 | 106.50 | 98.942 | 1 |
| 2024-09-04 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-09-03 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-09-02 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-08-30 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-08-29 | 108.50 | 108.50 | 108.50 | 108.50 | 100.80 | 0 |
| 2024-08-28 | 108.50 | 108.50 | 108.50 | 108.50 | 100.80 | 0 |
| 2024-08-27 | 108.50 | 108.50 | 108.50 | 108.50 | 100.80 | 0 |
| 2024-08-23 | 109.00 | 109.00 | 109.00 | 109.00 | 101.26 | 2 |
| 2024-08-22 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-08-21 | 109.50 | 109.50 | 108.00 | 108.00 | 100.34 | 2 |
| 2024-08-20 | 110.50 | 110.50 | 110.50 | 110.50 | 102.66 | 0 |
| 2024-08-19 | 109.50 | 109.50 | 109.50 | 109.50 | 101.73 | 0 |
| 2024-08-16 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-08-15 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-08-14 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-08-13 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 2 |
| 2024-08-12 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-08-09 | 106.00 | 107.00 | 106.00 | 107.00 | 99.407 | 1 |
| 2024-08-08 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-08-07 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-08-06 | 106.50 | 111.00 | 106.50 | 111.00 | 103.12 | 2 |
| 2024-08-05 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-08-02 | 110.00 | 111.50 | 107.50 | 109.00 | 101.26 | 1 |
| 2024-08-01 | 113.50 | 115.00 | 109.50 | 111.00 | 103.12 | 3 |
| 2024-07-31 | 105.00 | 106.50 | 105.00 | 106.50 | 98.942 | 0 |
| 2024-07-30 | 105.00 | 105.00 | 105.00 | 105.00 | 97.548 | 0 |
| 2024-07-29 | 103.50 | 103.50 | 103.50 | 103.50 | 96.155 | 0 |
| 2024-07-26 | 104.50 | 105.00 | 104.50 | 105.00 | 97.548 | 7 |
| 2024-07-25 | 104.50 | 104.50 | 104.50 | 104.50 | 97.084 | 0 |
| 2024-07-24 | 106.50 | 106.50 | 105.50 | 105.50 | 98.013 | 0 |
| 2024-07-23 | 105.00 | 105.00 | 105.00 | 105.00 | 97.548 | 0 |
| 2024-07-22 | 103.00 | 105.00 | 103.00 | 105.00 | 97.548 | 0 |
| 2024-07-19 | 104.00 | 104.00 | 104.00 | 104.00 | 96.619 | 1 |
| 2024-07-18 | 106.00 | 106.00 | 106.00 | 106.00 | 98.477 | 0 |
| 2024-07-17 | 106.50 | 106.50 | 104.50 | 105.50 | 98.013 | 1 |
| 2024-07-16 | 107.00 | 107.00 | 107.00 | 107.00 | 99.407 | 0 |
| 2024-07-15 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-07-12 | 107.50 | 107.50 | 107.50 | 107.50 | 99.871 | 9 |
| 2024-07-11 | 107.00 | 107.00 | 107.00 | 107.00 | 99.407 | 2 |
| 2024-07-10 | 108.00 | 108.00 | 107.50 | 107.50 | 99.871 | 0 |
| 2024-07-09 | 109.00 | 109.00 | 109.00 | 109.00 | 101.26 | 1 |
| 2024-07-08 | 108.00 | 109.00 | 108.00 | 109.00 | 101.26 | 2 |
| 2024-07-05 | 111.00 | 111.00 | 109.00 | 109.00 | 101.26 | 1 |
| 2024-07-04 | 111.50 | 111.50 | 111.50 | 111.50 | 103.59 | 0 |
| 2024-07-03 | 107.50 | 111.50 | 107.50 | 111.50 | 103.59 | 1 |
| 2024-07-02 | 107.00 | 107.00 | 106.50 | 106.50 | 98.942 | 5 |
| 2024-07-01 | 107.50 | 108.00 | 106.50 | 106.50 | 98.942 | 3 |
| 2024-06-28 | 111.00 | 111.00 | 111.00 | 111.00 | 103.12 | 0 |
| 2024-06-27 | 117.00 | 117.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-06-26 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 11 |
| 2024-06-25 | 116.50 | 118.00 | 116.50 | 117.00 | 100.64 | 1 |
| 2024-06-24 | 116.50 | 116.50 | 116.50 | 116.50 | 100.21 | 0 |
| 2024-06-21 | 114.00 | 115.00 | 114.00 | 115.00 | 98.918 | 2 |
| 2024-06-20 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-06-19 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-06-18 | 116.00 | 116.00 | 115.00 | 115.00 | 98.918 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.