Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 106 |
| 2025-08-20 | 163.00 | 167.00 | 162.50 | 163.50 | 163.50 | 97 |
| 2025-08-19 | 159.00 | 164.50 | 158.00 | 163.50 | 163.50 | 133 |
| 2025-08-18 | 156.00 | 158.00 | 156.00 | 157.50 | 157.50 | 94 |
| 2025-08-15 | 158.50 | 159.00 | 156.50 | 157.50 | 157.50 | 49 |
| 2025-08-14 | 154.50 | 157.00 | 154.50 | 157.00 | 157.00 | 39 |
| 2025-08-13 | 155.00 | 157.00 | 153.50 | 157.00 | 157.00 | 39 |
| 2025-08-12 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 5 |
| 2025-08-11 | 155.00 | 155.00 | 152.50 | 154.50 | 154.50 | 15 |
| 2025-08-08 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 65 |
| 2025-08-07 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 20 |
| 2025-08-06 | 153.50 | 154.00 | 151.50 | 152.50 | 152.50 | 8 |
| 2025-08-05 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | 119 |
| 2025-08-04 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 56 |
| 2025-08-01 | 151.00 | 154.50 | 150.00 | 153.50 | 153.50 | 80 |
| 2025-07-31 | 148.00 | 148.00 | 146.00 | 147.50 | 147.50 | 13 |
| 2025-07-30 | 147.00 | 148.50 | 147.00 | 147.50 | 147.50 | 9 |
| 2025-07-29 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 39 |
| 2025-07-28 | 147.00 | 148.00 | 146.00 | 147.50 | 147.50 | 112 |
| 2025-07-25 | 143.00 | 146.00 | 143.00 | 145.50 | 145.50 | 7 |
| 2025-07-24 | 146.50 | 146.50 | 143.00 | 145.00 | 145.00 | 397 |
| 2025-07-23 | 145.00 | 147.00 | 145.00 | 145.50 | 145.50 | 150 |
| 2025-07-22 | 139.50 | 144.00 | 139.00 | 144.00 | 144.00 | 33 |
| 2025-07-21 | 146.00 | 146.00 | 140.00 | 141.50 | 141.50 | 42 |
| 2025-07-18 | 140.00 | 141.00 | 138.50 | 141.00 | 141.00 | 8 |
| 2025-07-17 | 139.00 | 140.00 | 138.50 | 139.00 | 139.00 | 214 |
| 2025-07-16 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | 23 |
| 2025-07-15 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | 213 |
| 2025-07-14 | 140.50 | 142.00 | 139.50 | 140.50 | 140.50 | 13 |
| 2025-07-11 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | 6 |
| 2025-07-10 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | 15 |
| 2025-07-09 | 142.00 | 142.00 | 141.00 | 141.50 | 141.50 | 12 |
| 2025-07-08 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 52 |
| 2025-07-07 | 142.50 | 142.50 | 141.00 | 142.00 | 142.00 | 21 |
| 2025-07-04 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | 18 |
| 2025-07-03 | 143.00 | 144.00 | 140.50 | 141.00 | 141.00 | 49 |
| 2025-07-02 | 141.50 | 142.50 | 141.00 | 142.50 | 142.50 | 109 |
| 2025-07-01 | 141.00 | 142.25 | 140.50 | 141.50 | 141.50 | 24 |
| 2025-06-30 | 145.50 | 145.50 | 140.50 | 141.00 | 141.00 | 20 |
| 2025-06-27 | 140.50 | 141.50 | 138.50 | 139.50 | 139.50 | 726 |
| 2025-06-26 | 142.50 | 142.50 | 140.50 | 142.00 | 142.00 | 391 |
| 2025-06-25 | 144.00 | 144.00 | 142.00 | 143.50 | 143.50 | 40 |
| 2025-06-24 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 10 |
| 2025-06-23 | 144.00 | 147.00 | 143.50 | 143.50 | 143.50 | 32 |
| 2025-06-20 | 143.50 | 148.00 | 142.00 | 146.50 | 146.50 | 258 |
| 2025-06-19 | 144.00 | 144.00 | 141.50 | 144.00 | 144.00 | 19 |
| 2025-06-18 | 143.50 | 144.50 | 141.00 | 144.50 | 144.50 | 43 |
| 2025-06-17 | 143.50 | 143.50 | 141.00 | 142.00 | 142.00 | 62 |
| 2025-06-16 | 140.00 | 144.00 | 139.50 | 144.00 | 144.00 | 161 |
| 2025-06-13 | 139.50 | 140.50 | 139.00 | 140.00 | 140.00 | 8 |
| 2025-06-12 | 140.50 | 140.50 | 139.50 | 139.50 | 139.50 | 79 |
| 2025-06-11 | 140.50 | 142.00 | 140.50 | 141.00 | 141.00 | 19 |
| 2025-06-10 | 141.00 | 141.50 | 140.00 | 141.00 | 141.00 | 166 |
| 2025-06-09 | 140.50 | 142.50 | 139.50 | 142.50 | 142.50 | 13 |
| 2025-06-06 | 141.00 | 141.00 | 139.50 | 140.50 | 140.50 | 46 |
| 2025-06-05 | 140.50 | 141.00 | 140.00 | 140.50 | 140.50 | 236 |
| 2025-06-04 | 140.00 | 142.00 | 139.50 | 140.00 | 140.00 | 47 |
| 2025-06-03 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 49 |
| 2025-06-02 | 140.50 | 141.00 | 139.00 | 140.50 | 140.50 | 118 |
| 2025-05-30 | 144.00 | 147.00 | 141.50 | 141.50 | 141.50 | 211 |
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.