Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 96 |
| 2025-11-13 | 169.00 | 170.50 | 167.50 | 167.50 | 167.50 | 18 |
| 2025-11-12 | 171.00 | 171.00 | 168.50 | 170.00 | 170.00 | 82 |
| 2025-11-11 | 173.00 | 173.00 | 170.00 | 170.50 | 170.50 | 95 |
| 2025-11-10 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | 150 |
| 2025-11-07 | 168.50 | 172.00 | 168.50 | 170.50 | 170.50 | 24 |
| 2025-11-06 | 174.50 | 174.50 | 168.00 | 169.00 | 169.00 | 59 |
| 2025-11-05 | 172.00 | 172.00 | 167.50 | 171.00 | 171.00 | 151 |
| 2025-11-04 | 174.50 | 174.50 | 171.00 | 172.50 | 172.50 | 641 |
| 2025-11-03 | 175.00 | 176.00 | 174.00 | 175.50 | 175.50 | 74 |
| 2025-10-31 | 176.50 | 176.50 | 174.00 | 174.00 | 174.00 | 36 |
| 2025-10-30 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 14 |
| 2025-10-29 | 177.00 | 181.00 | 176.00 | 177.50 | 177.50 | 287 |
| 2025-10-28 | 175.00 | 178.50 | 174.00 | 178.00 | 178.00 | 53 |
| 2025-10-27 | 171.50 | 175.50 | 171.00 | 175.50 | 175.50 | 41 |
← NewerPage 5 of 5 · 255 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.