Electricite de Strasbourg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	98.200	98.200	98.200	98.200	84.467	0
2023-12-21	99.000	99.000	99.000	99.000	85.155	0
2023-12-20	99.000	99.000	99.000	99.000	85.155	0
2023-12-19	99.000	99.000	99.000	99.000	85.155	0
2023-12-18	99.800	99.800	99.800	99.800	85.844	2
2023-12-15	98.200	98.200	98.200	98.200	84.467	0
2023-12-14	98.200	98.200	98.200	98.200	84.467	0
2023-12-13	98.200	98.200	98.200	98.200	84.467	0
2023-12-12	98.200	98.200	98.200	98.200	84.467	0
2023-12-11	98.200	98.200	98.200	98.200	84.467	0
2023-12-08	98.200	98.200	98.200	98.200	84.467	0
2023-12-07	98.200	98.200	98.200	98.200	84.467	0
2023-12-06	98.200	98.200	98.200	98.200	84.467	2
2023-12-05	97.800	97.800	97.800	97.800	84.123	0
2023-12-04	97.800	97.800	97.800	97.800	84.123	0
2023-12-01	97.800	97.800	97.800	97.800	84.123	0
2023-11-30	97.800	97.800	97.800	97.800	84.123	0
2023-11-29	97.800	97.800	97.800	97.800	84.123	0
2023-11-28	97.800	97.800	97.800	97.800	84.123	0
2023-11-27	97.800	97.800	97.800	97.800	84.123	0
2023-11-24	97.800	97.800	97.800	97.800	84.123	0
2023-11-23	97.800	97.800	97.800	97.800	84.123	0
2023-11-22	97.800	97.800	97.800	97.800	84.123	0
2023-11-21	97.800	97.800	97.800	97.800	84.123	0
2023-11-20	97.800	97.800	97.800	97.800	84.123	0
2023-11-17	97.800	97.800	97.800	97.800	84.123	2
2023-11-16	96.200	96.200	96.200	96.200	82.747	0
2023-11-15	97.400	97.400	97.400	97.400	83.779	1
2023-11-14	97.800	97.800	95.600	95.600	82.231	0
2023-11-13	97.000	97.000	97.000	97.000	83.435	0
2023-11-10	92.800	92.800	92.800	92.800	79.823	0
2023-11-09	92.800	92.800	92.800	92.800	79.823	0
2023-11-08	92.800	92.800	92.800	92.800	79.823	0
2023-11-07	92.800	92.800	92.800	92.800	79.823	0
2023-11-06	92.800	92.800	92.800	92.800	79.823	0
2023-11-03	92.800	92.800	92.800	92.800	79.823	0
2023-11-02	92.800	92.800	92.800	92.800	79.823	0
2023-11-01	92.800	92.800	92.800	92.800	79.823	0
2023-10-31	92.800	92.800	92.800	92.800	79.823	0
2023-10-30	92.800	92.800	92.800	92.800	79.823	0
2023-10-27	92.800	92.800	92.800	92.800	79.823	0
2023-10-26	92.800	92.800	92.800	92.800	79.823	0
2023-10-25	92.800	92.800	92.800	92.800	79.823	0
2023-10-24	92.800	92.800	92.800	92.800	79.823	0
2023-10-23	92.800	92.800	92.800	92.800	79.823	0
2023-10-20	92.800	92.800	92.800	92.800	79.823	0
2023-10-19	92.800	92.800	92.800	92.800	79.823	0
2023-10-18	92.800	92.800	92.800	92.800	79.823	0
2023-10-17	96.400	96.400	92.800	92.800	79.823	6
2023-10-16	91.200	91.200	91.200	91.200	78.446	0
2023-10-13	96.400	96.400	91.200	91.200	78.446	0
2023-10-12	95.400	95.400	95.400	95.400	82.059	0
2023-10-11	95.400	95.400	95.400	95.400	82.059	0
2023-10-10	95.400	95.400	95.400	95.400	82.059	0
2023-10-09	95.400	95.400	95.400	95.400	82.059	0
2023-10-06	95.400	95.400	95.400	95.400	82.059	0
2023-10-05	95.400	95.400	95.400	95.400	82.059	0
2023-10-04	95.400	95.400	95.400	95.400	82.059	0
2023-10-03	97.200	97.200	95.400	95.400	82.059	0
2023-10-02	95.000	95.000	95.000	95.000	81.715	0

← NewerPage 13 of 14 · 817 trading daysOlder →

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.