Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-03-18 | 114.50 | 115.00 | 114.50 | 115.00 | 98.918 | 0 |
| 2024-03-15 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-03-14 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-03-13 | 114.50 | 114.50 | 114.50 | 114.50 | 98.488 | 0 |
| 2024-03-12 | 114.50 | 114.50 | 114.50 | 114.50 | 98.488 | 0 |
| 2024-03-11 | 114.50 | 114.50 | 114.50 | 114.50 | 98.488 | 0 |
| 2024-03-08 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-03-07 | 114.00 | 117.00 | 114.00 | 115.00 | 98.918 | 1 |
| 2024-03-06 | 114.50 | 114.50 | 114.50 | 114.50 | 98.488 | 0 |
| 2024-03-05 | 114.50 | 114.50 | 114.50 | 114.50 | 98.488 | 1 |
| 2024-03-04 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 3 |
| 2024-03-01 | 115.50 | 115.50 | 115.50 | 115.50 | 99.348 | 0 |
| 2024-02-29 | 115.50 | 115.50 | 115.50 | 115.50 | 99.348 | 0 |
| 2024-02-28 | 115.50 | 115.50 | 115.50 | 115.50 | 99.348 | 0 |
| 2024-02-27 | 115.50 | 115.50 | 115.50 | 115.50 | 99.348 | 0 |
| 2024-02-26 | 115.50 | 115.50 | 115.50 | 115.50 | 99.348 | 0 |
| 2024-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 5 |
| 2024-02-22 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-02-21 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-02-20 | 115.00 | 115.00 | 115.00 | 115.00 | 98.918 | 0 |
| 2024-02-19 | 116.00 | 116.00 | 116.00 | 116.00 | 99.778 | 0 |
| 2024-02-16 | 115.50 | 116.00 | 115.50 | 116.00 | 99.778 | 6 |
| 2024-02-15 | 109.00 | 109.00 | 109.00 | 109.00 | 93.757 | 1 |
| 2024-02-14 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-13 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-12 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-09 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-08 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-07 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-06 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-05 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-02 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-02-01 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-01-31 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-01-30 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-01-29 | 99.800 | 99.800 | 99.800 | 99.800 | 85.844 | 0 |
| 2024-01-26 | 102.00 | 102.00 | 101.50 | 101.50 | 87.306 | 0 |
| 2024-01-25 | 100.00 | 100.00 | 100.00 | 100.00 | 86.016 | 0 |
| 2024-01-24 | 100.00 | 100.00 | 100.00 | 100.00 | 86.016 | 0 |
| 2024-01-23 | 100.00 | 100.00 | 100.00 | 100.00 | 86.016 | 0 |
| 2024-01-22 | 100.00 | 100.00 | 100.00 | 100.00 | 86.016 | 0 |
| 2024-01-19 | 100.00 | 100.00 | 100.00 | 100.00 | 86.016 | 0 |
| 2024-01-18 | 100.00 | 100.00 | 100.00 | 100.00 | 86.016 | 0 |
| 2024-01-17 | 102.00 | 102.00 | 102.00 | 102.00 | 87.736 | 0 |
| 2024-01-16 | 102.50 | 102.50 | 102.50 | 102.50 | 88.166 | 0 |
| 2024-01-15 | 102.50 | 102.50 | 102.50 | 102.50 | 88.166 | 0 |
| 2024-01-12 | 102.50 | 102.50 | 102.50 | 102.50 | 88.166 | 1 |
| 2024-01-11 | 99.800 | 99.800 | 98.200 | 98.200 | 84.467 | 1 |
| 2024-01-10 | 101.00 | 101.00 | 101.00 | 101.00 | 86.876 | 0 |
| 2024-01-09 | 101.00 | 101.00 | 101.00 | 101.00 | 86.876 | 0 |
| 2024-01-08 | 99.800 | 101.00 | 99.800 | 101.00 | 86.876 | 0 |
| 2024-01-05 | 102.00 | 102.00 | 102.00 | 102.00 | 87.736 | 1 |
| 2024-01-04 | 98.200 | 98.200 | 98.200 | 98.200 | 84.467 | 0 |
| 2024-01-03 | 98.200 | 98.200 | 98.200 | 98.200 | 84.467 | 0 |
| 2024-01-02 | 98.200 | 98.200 | 98.200 | 98.200 | 84.467 | 0 |
| 2023-12-29 | 98.200 | 98.200 | 98.200 | 98.200 | 84.467 | 0 |
| 2023-12-28 | 98.200 | 98.200 | 98.200 | 98.200 | 84.467 | 0 |
| 2023-12-27 | 98.200 | 98.200 | 98.200 | 98.200 | 84.467 | 0 |
| 2023-12-22 | 98.200 | 98.200 | 98.200 | 98.200 | 84.467 | 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.