Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 116.50 | 116.50 | 116.50 | 116.50 | 100.21 | 0 |
| 2024-06-14 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-06-13 | 117.00 | 117.00 | 117.00 | 117.00 | 100.64 | 0 |
| 2024-06-12 | 119.00 | 119.00 | 119.00 | 119.00 | 102.36 | 0 |
| 2024-06-11 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-06-10 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-06-07 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-06-06 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-06-05 | 121.00 | 121.00 | 121.00 | 121.00 | 104.08 | 0 |
| 2024-06-04 | 121.00 | 121.00 | 121.00 | 121.00 | 104.08 | 0 |
| 2024-06-03 | 119.50 | 120.00 | 119.00 | 120.00 | 103.22 | 2 |
| 2024-05-31 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 1 |
| 2024-05-30 | 120.00 | 120.00 | 120.00 | 120.00 | 103.22 | 1 |
| 2024-05-29 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-05-28 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-05-24 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-05-23 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-05-22 | 119.50 | 119.50 | 119.50 | 119.50 | 102.79 | 0 |
| 2024-05-21 | 119.50 | 120.00 | 119.50 | 119.50 | 102.79 | 2 |
| 2024-05-20 | 121.50 | 121.50 | 121.50 | 121.50 | 104.51 | 0 |
| 2024-05-17 | 120.00 | 120.00 | 120.00 | 120.00 | 103.22 | 0 |
| 2024-05-16 | 120.00 | 120.00 | 120.00 | 120.00 | 103.22 | 0 |
| 2024-05-15 | 120.00 | 120.00 | 120.00 | 120.00 | 103.22 | 0 |
| 2024-05-14 | 121.00 | 121.00 | 121.00 | 121.00 | 104.08 | 0 |
| 2024-05-13 | 121.00 | 121.00 | 121.00 | 121.00 | 104.08 | 0 |
| 2024-05-10 | 121.50 | 121.50 | 121.50 | 121.50 | 104.51 | 0 |
| 2024-05-09 | 120.00 | 120.00 | 120.00 | 120.00 | 103.22 | 0 |
| 2024-05-08 | 121.00 | 121.00 | 120.00 | 120.00 | 103.22 | 1 |
| 2024-05-07 | 118.00 | 118.00 | 118.00 | 118.00 | 101.50 | 2 |
| 2024-05-03 | 117.00 | 117.00 | 116.50 | 116.50 | 100.21 | 1 |
| 2024-05-02 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-05-01 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-04-30 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-04-29 | 115.50 | 116.00 | 115.50 | 116.00 | 99.778 | 1 |
| 2024-04-26 | 114.00 | 115.50 | 114.00 | 115.50 | 99.348 | 2 |
| 2024-04-25 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-04-24 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-04-23 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-04-22 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-04-19 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 0 |
| 2024-04-18 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 0 |
| 2024-04-17 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 0 |
| 2024-04-16 | 115.00 | 115.00 | 114.00 | 114.00 | 98.058 | 1 |
| 2024-04-15 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 0 |
| 2024-04-12 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 0 |
| 2024-04-11 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 1 |
| 2024-04-10 | 115.50 | 115.50 | 115.50 | 115.50 | 99.348 | 0 |
| 2024-04-09 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-04-08 | 115.50 | 116.00 | 115.50 | 116.00 | 99.778 | 0 |
| 2024-04-05 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-04-04 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 1 |
| 2024-04-03 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-04-02 | 116.00 | 116.00 | 115.50 | 116.00 | 99.778 | 0 |
| 2024-03-28 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 0 |
| 2024-03-27 | 114.00 | 114.00 | 114.00 | 114.00 | 98.058 | 2 |
| 2024-03-26 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-03-25 | 112.50 | 114.50 | 112.50 | 114.50 | 98.488 | 2 |
| 2024-03-22 | 113.00 | 113.00 | 113.00 | 113.00 | 97.198 | 0 |
| 2024-03-21 | 114.50 | 114.50 | 114.50 | 114.50 | 98.488 | 0 |
| 2024-03-20 | 114.50 | 114.50 | 114.50 | 114.50 | 98.488 | 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.