Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 155.00 | 155.00 | 151.00 | 155.00 | 144.00 | 42 |
| 2025-05-28 | 154.50 | 155.00 | 153.00 | 154.50 | 143.54 | 103 |
| 2025-05-27 | 150.50 | 154.00 | 150.50 | 154.00 | 143.07 | 104 |
| 2025-05-23 | 147.50 | 150.00 | 147.00 | 150.00 | 139.35 | 85 |
| 2025-05-22 | 143.50 | 147.50 | 142.00 | 146.50 | 136.10 | 6 |
| 2025-05-21 | 143.00 | 143.50 | 141.50 | 143.50 | 133.32 | 25 |
| 2025-05-20 | 143.00 | 144.00 | 143.00 | 143.00 | 132.85 | 62 |
| 2025-05-19 | 143.00 | 144.00 | 142.00 | 143.00 | 132.85 | 40 |
| 2025-05-16 | 143.50 | 144.50 | 143.00 | 144.50 | 134.25 | 59 |
| 2025-05-15 | 142.50 | 144.00 | 142.50 | 143.50 | 133.32 | 4 |
| 2025-05-14 | 144.00 | 144.00 | 142.50 | 144.00 | 133.78 | 3 |
| 2025-05-13 | 144.00 | 144.00 | 142.50 | 144.00 | 133.78 | 28 |
| 2025-05-12 | 143.50 | 144.50 | 143.00 | 144.00 | 133.78 | 43 |
| 2025-05-09 | 145.00 | 145.00 | 143.50 | 145.00 | 134.71 | 38 |
| 2025-05-08 | 144.00 | 145.00 | 144.00 | 145.00 | 134.71 | 3 |
| 2025-05-07 | 144.50 | 145.00 | 143.50 | 145.00 | 134.71 | 29 |
| 2025-05-06 | 144.00 | 145.00 | 143.00 | 144.00 | 133.78 | 3 |
| 2025-05-02 | 140.00 | 143.00 | 140.00 | 143.00 | 132.85 | 50 |
| 2025-05-01 | 139.00 | 139.00 | 139.00 | 139.00 | 129.14 | 0 |
| 2025-04-30 | 138.00 | 140.00 | 137.00 | 139.00 | 129.14 | 33 |
| 2025-04-29 | 136.50 | 138.50 | 136.50 | 138.50 | 128.67 | 52 |
| 2025-04-28 | 135.50 | 136.00 | 135.00 | 135.50 | 125.88 | 4 |
| 2025-04-25 | 135.50 | 136.00 | 134.50 | 135.50 | 125.88 | 18 |
| 2025-04-24 | 136.00 | 136.00 | 135.00 | 136.00 | 126.35 | 2 |
| 2025-04-23 | 136.00 | 136.50 | 135.00 | 136.00 | 126.35 | 12 |
| 2025-04-22 | 136.50 | 136.50 | 134.00 | 136.00 | 126.35 | 49 |
| 2025-04-17 | 135.50 | 135.50 | 132.50 | 134.00 | 124.49 | 5 |
| 2025-04-16 | 134.50 | 136.50 | 134.50 | 134.50 | 124.95 | 6 |
| 2025-04-15 | 134.00 | 136.50 | 133.50 | 135.50 | 125.88 | 49 |
| 2025-04-14 | 136.50 | 136.50 | 134.00 | 135.50 | 125.88 | 78 |
| 2025-04-11 | 135.50 | 136.00 | 134.00 | 136.00 | 126.35 | 52 |
| 2025-04-10 | 135.00 | 135.50 | 134.00 | 135.00 | 125.42 | 72 |
| 2025-04-09 | 132.50 | 135.00 | 131.00 | 132.50 | 123.10 | 11 |
| 2025-04-08 | 134.50 | 135.00 | 132.00 | 134.50 | 124.95 | 23 |
| 2025-04-07 | 132.50 | 134.00 | 126.00 | 133.50 | 124.03 | 71 |
| 2025-04-04 | 139.00 | 139.00 | 136.50 | 137.00 | 127.28 | 70 |
| 2025-04-03 | 137.50 | 138.50 | 136.00 | 137.50 | 127.74 | 25 |
| 2025-04-02 | 138.50 | 138.50 | 136.50 | 138.00 | 128.21 | 41 |
| 2025-04-01 | 138.50 | 138.50 | 136.50 | 138.00 | 128.21 | 37 |
| 2025-03-31 | 136.00 | 136.50 | 135.50 | 136.50 | 126.81 | 14 |
| 2025-03-28 | 137.00 | 138.00 | 135.50 | 135.50 | 125.88 | 83 |
| 2025-03-27 | 137.00 | 138.50 | 137.00 | 137.00 | 127.28 | 4 |
| 2025-03-26 | 138.50 | 138.50 | 137.50 | 138.50 | 128.67 | 9 |
| 2025-03-25 | 138.50 | 139.00 | 138.50 | 139.00 | 129.14 | 2 |
| 2025-03-24 | 138.50 | 139.00 | 138.00 | 138.00 | 128.21 | 143 |
| 2025-03-21 | 137.00 | 138.00 | 137.00 | 138.00 | 128.21 | 3 |
| 2025-03-20 | 138.50 | 139.50 | 137.50 | 138.00 | 128.21 | 30 |
| 2025-03-19 | 139.00 | 139.50 | 138.00 | 139.00 | 129.14 | 50 |
| 2025-03-18 | 139.50 | 139.50 | 138.00 | 139.00 | 129.14 | 100 |
| 2025-03-17 | 139.50 | 139.50 | 138.00 | 139.50 | 129.60 | 19 |
| 2025-03-14 | 139.50 | 139.50 | 137.50 | 139.00 | 129.14 | 53 |
| 2025-03-13 | 139.00 | 139.00 | 138.00 | 139.00 | 129.14 | 6 |
| 2025-03-12 | 138.50 | 139.50 | 136.50 | 139.00 | 129.14 | 4 |
| 2025-03-11 | 136.50 | 139.00 | 136.50 | 138.50 | 128.67 | 22 |
| 2025-03-10 | 137.00 | 138.50 | 136.00 | 138.50 | 128.67 | 23 |
| 2025-03-07 | 139.00 | 139.00 | 136.50 | 138.00 | 128.21 | 12 |
| 2025-03-06 | 138.50 | 139.00 | 137.50 | 138.50 | 128.67 | 17 |
| 2025-03-05 | 135.50 | 137.00 | 134.00 | 137.00 | 127.28 | 25 |
| 2025-03-04 | 137.50 | 137.50 | 133.00 | 133.50 | 124.03 | 15 |
| 2025-03-03 | 139.50 | 139.50 | 136.00 | 136.00 | 126.35 | 75 |
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.