Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 139.00 | 139.00 | 137.50 | 139.00 | 129.14 | 10 |
| 2025-02-27 | 139.50 | 139.50 | 138.00 | 138.50 | 128.67 | 45 |
| 2025-02-26 | 141.00 | 141.00 | 139.50 | 139.50 | 129.60 | 29 |
| 2025-02-25 | 139.00 | 142.00 | 139.00 | 140.00 | 130.06 | 8 |
| 2025-02-24 | 137.00 | 138.00 | 137.00 | 138.00 | 128.21 | 2 |
| 2025-02-21 | 136.00 | 136.50 | 136.00 | 136.50 | 126.81 | 12 |
| 2025-02-20 | 137.00 | 137.00 | 136.00 | 136.00 | 126.35 | 0 |
| 2025-02-19 | 136.00 | 136.50 | 136.00 | 136.50 | 126.81 | 11 |
| 2025-02-18 | 137.50 | 137.50 | 137.00 | 137.00 | 127.28 | 0 |
| 2025-02-17 | 135.00 | 135.50 | 135.00 | 135.00 | 125.42 | 4 |
| 2025-02-14 | 127.00 | 130.50 | 127.00 | 130.50 | 121.24 | 1 |
| 2025-02-13 | 127.00 | 127.00 | 127.00 | 127.00 | 117.99 | 1 |
| 2025-02-12 | 127.00 | 127.00 | 126.50 | 127.00 | 117.99 | 9 |
| 2025-02-11 | 127.50 | 127.50 | 127.00 | 127.00 | 117.99 | 26 |
| 2025-02-10 | 127.50 | 127.50 | 126.50 | 127.50 | 118.45 | 27 |
| 2025-02-07 | 127.50 | 127.50 | 127.50 | 127.50 | 118.45 | 0 |
| 2025-02-06 | 127.00 | 127.50 | 127.00 | 127.00 | 117.99 | 18 |
| 2025-02-05 | 126.50 | 127.50 | 126.50 | 127.50 | 118.45 | 4 |
| 2025-02-04 | 127.00 | 127.00 | 126.50 | 126.50 | 117.52 | 200 |
| 2025-02-03 | 125.50 | 127.50 | 125.50 | 126.00 | 117.06 | 16 |
| 2025-01-31 | 126.50 | 126.50 | 126.50 | 126.50 | 117.52 | 0 |
| 2025-01-30 | 126.00 | 126.00 | 126.00 | 126.00 | 117.06 | 0 |
| 2025-01-29 | 127.00 | 127.00 | 126.50 | 126.50 | 117.52 | 97 |
| 2025-01-28 | 126.50 | 127.00 | 125.50 | 126.50 | 117.52 | 5 |
| 2025-01-27 | 127.50 | 127.50 | 126.00 | 127.00 | 117.99 | 15 |
| 2025-01-24 | 127.00 | 127.50 | 127.00 | 127.50 | 118.45 | 3 |
| 2025-01-23 | 126.50 | 126.50 | 125.00 | 126.00 | 117.06 | 3 |
| 2025-01-22 | 125.50 | 126.50 | 125.00 | 125.00 | 116.13 | 3 |
| 2025-01-21 | 125.00 | 126.50 | 125.00 | 126.50 | 117.52 | 0 |
| 2025-01-20 | 127.50 | 127.50 | 125.50 | 125.50 | 116.59 | 2 |
| 2025-01-17 | 124.00 | 127.00 | 124.00 | 127.00 | 117.99 | 4 |
| 2025-01-16 | 126.00 | 126.00 | 122.00 | 123.00 | 114.27 | 2 |
| 2025-01-15 | 126.00 | 126.00 | 125.50 | 125.50 | 116.59 | 1 |
| 2025-01-14 | 124.50 | 125.50 | 124.50 | 125.50 | 116.59 | 4 |
| 2025-01-13 | 125.50 | 125.50 | 124.50 | 124.50 | 115.66 | 63 |
| 2025-01-10 | 126.00 | 127.00 | 126.00 | 127.00 | 117.99 | 23 |
| 2025-01-09 | 127.50 | 127.50 | 124.00 | 126.00 | 117.06 | 1 |
| 2025-01-08 | 123.50 | 128.50 | 123.50 | 127.00 | 117.99 | 12 |
| 2025-01-07 | 118.00 | 120.00 | 118.00 | 120.00 | 111.48 | 0 |
| 2025-01-06 | 120.00 | 120.00 | 119.00 | 119.00 | 110.55 | 1 |
| 2025-01-03 | 124.50 | 125.00 | 124.50 | 125.00 | 116.13 | 0 |
| 2025-01-02 | 116.50 | 119.00 | 116.50 | 118.00 | 109.63 | 0 |
| 2024-12-31 | 116.00 | 116.00 | 116.00 | 116.00 | 107.77 | 0 |
| 2024-12-30 | 116.50 | 118.00 | 115.50 | 116.94 | 108.64 | 64 |
| 2024-12-27 | 115.00 | 116.00 | 115.00 | 116.00 | 107.77 | 0 |
| 2024-12-24 | 112.50 | 112.50 | 112.50 | 112.50 | 104.52 | 1 |
| 2024-12-23 | 112.00 | 113.00 | 112.00 | 113.00 | 104.98 | 0 |
| 2024-12-20 | 112.00 | 113.50 | 112.00 | 113.50 | 105.45 | 2 |
| 2024-12-19 | 113.50 | 113.50 | 113.50 | 113.50 | 105.45 | 0 |
| 2024-12-18 | 114.50 | 114.50 | 113.50 | 113.50 | 105.45 | 216 |
| 2024-12-17 | 114.00 | 114.00 | 113.00 | 114.00 | 105.91 | 3 |
| 2024-12-16 | 113.50 | 114.00 | 112.50 | 114.00 | 105.91 | 3 |
| 2024-12-13 | 113.50 | 113.50 | 112.00 | 112.00 | 104.05 | 2 |
| 2024-12-12 | 111.00 | 112.50 | 111.00 | 112.50 | 104.52 | 1 |
| 2024-12-11 | 110.00 | 111.50 | 110.00 | 111.50 | 103.59 | 216 |
| 2024-12-10 | 110.50 | 110.50 | 110.00 | 110.00 | 102.19 | 3 |
| 2024-12-09 | 110.50 | 111.00 | 110.00 | 110.00 | 102.19 | 0 |
| 2024-12-06 | 110.50 | 110.50 | 110.50 | 110.50 | 102.66 | 116 |
| 2024-12-05 | 110.00 | 110.00 | 110.00 | 110.00 | 102.19 | 0 |
| 2024-12-04 | 110.00 | 110.00 | 110.00 | 110.00 | 102.19 | 0 |
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.