Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-28 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-27 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-26 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-25 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-22 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-21 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-20 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-19 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-18 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-15 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-14 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-13 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-12 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-11 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-08 | 95.000 | 95.000 | 95.000 | 95.000 | 81.715 | 0 |
| 2023-09-07 | 94.000 | 94.000 | 94.000 | 94.000 | 80.855 | 0 |
| 2023-09-06 | 94.000 | 94.000 | 94.000 | 94.000 | 80.855 | 0 |
| 2023-09-05 | 94.000 | 94.000 | 94.000 | 94.000 | 80.855 | 0 |
| 2023-09-04 | 94.000 | 94.000 | 94.000 | 94.000 | 80.855 | 0 |
| 2023-09-01 | 97.000 | 97.000 | 97.000 | 97.000 | 83.435 | 1 |
| 2023-08-31 | 91.200 | 91.200 | 91.200 | 91.200 | 78.446 | 0 |
| 2023-08-30 | 91.200 | 91.200 | 91.200 | 91.200 | 78.446 | 0 |
| 2023-08-29 | 91.200 | 91.200 | 91.200 | 91.200 | 78.446 | 0 |
| 2023-08-25 | 91.200 | 91.200 | 91.200 | 91.200 | 78.446 | 1 |
| 2023-08-24 | 92.200 | 92.200 | 92.200 | 92.200 | 79.306 | 0 |
| 2023-08-23 | 92.200 | 92.200 | 92.200 | 92.200 | 79.306 | 0 |
| 2023-08-22 | 92.400 | 92.400 | 92.400 | 92.400 | 79.478 | 0 |
| 2023-08-21 | 92.400 | 92.400 | 92.400 | 92.400 | 79.478 | 0 |
| 2023-08-18 | 92.400 | 92.400 | 92.400 | 92.400 | 79.478 | 0 |
| 2023-08-17 | 92.400 | 92.400 | 92.400 | 92.400 | 79.478 | 0 |
| 2023-08-16 | 92.400 | 92.400 | 92.400 | 92.400 | 79.478 | 0 |
| 2023-08-15 | 92.400 | 92.400 | 92.400 | 92.400 | 79.478 | 1 |
| 2023-08-14 | 93.200 | 93.200 | 93.200 | 93.200 | 80.167 | 0 |
| 2023-08-11 | 93.200 | 93.200 | 93.200 | 93.200 | 80.167 | 0 |
| 2023-08-10 | 93.200 | 93.200 | 93.200 | 93.200 | 80.167 | 0 |
| 2023-08-09 | 93.200 | 93.200 | 93.200 | 93.200 | 80.167 | 1 |
← NewerPage 14 of 14 · 817 trading days
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.