Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 109.50 | 109.50 | 109.00 | 109.00 | 101.26 | 0 |
| 2024-12-02 | 110.50 | 110.50 | 110.50 | 110.50 | 102.66 | 0 |
| 2024-11-29 | 110.00 | 110.00 | 110.00 | 110.00 | 102.19 | 0 |
| 2024-11-28 | 111.00 | 111.00 | 111.00 | 111.00 | 103.12 | 0 |
| 2024-11-27 | 112.00 | 112.00 | 111.50 | 111.50 | 103.59 | 1 |
| 2024-11-26 | 112.00 | 112.00 | 112.00 | 112.00 | 104.05 | 0 |
| 2024-11-25 | 110.00 | 110.00 | 109.50 | 110.00 | 102.19 | 3 |
| 2024-11-22 | 109.00 | 109.00 | 109.00 | 109.00 | 101.26 | 0 |
| 2024-11-21 | 111.00 | 111.00 | 111.00 | 111.00 | 103.12 | 0 |
| 2024-11-20 | 110.00 | 111.00 | 110.00 | 111.00 | 103.12 | 0 |
| 2024-11-19 | 111.00 | 111.00 | 111.00 | 111.00 | 103.12 | 0 |
| 2024-11-18 | 111.00 | 111.00 | 111.00 | 111.00 | 103.12 | 0 |
| 2024-11-15 | 112.00 | 112.00 | 110.50 | 111.50 | 103.59 | 2 |
| 2024-11-14 | 112.50 | 112.50 | 111.00 | 111.00 | 103.12 | 0 |
| 2024-11-13 | 112.00 | 113.00 | 111.50 | 113.00 | 104.98 | 0 |
| 2024-11-12 | 113.50 | 113.50 | 111.50 | 113.50 | 105.45 | 0 |
| 2024-11-11 | 111.50 | 112.00 | 111.50 | 112.00 | 104.05 | 112 |
| 2024-11-08 | 111.50 | 111.50 | 110.50 | 111.00 | 103.12 | 2 |
| 2024-11-07 | 111.50 | 111.50 | 111.50 | 111.50 | 103.59 | 0 |
| 2024-11-06 | 111.50 | 111.50 | 111.50 | 111.50 | 103.59 | 0 |
| 2024-11-05 | 108.50 | 111.00 | 108.50 | 111.00 | 103.12 | 0 |
| 2024-11-04 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 2 |
| 2024-11-01 | 108.00 | 108.00 | 107.50 | 107.50 | 99.871 | 0 |
| 2024-10-31 | 108.00 | 108.00 | 108.00 | 108.00 | 100.34 | 0 |
| 2024-10-30 | 107.00 | 107.50 | 107.00 | 107.50 | 99.871 | 1 |
| 2024-10-29 | 107.00 | 107.00 | 107.00 | 107.00 | 99.407 | 1 |
| 2024-10-28 | 108.00 | 108.00 | 107.00 | 107.00 | 99.407 | 0 |
| 2024-10-25 | 106.50 | 108.00 | 106.50 | 108.00 | 100.34 | 6 |
| 2024-10-24 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-10-23 | 106.00 | 106.00 | 106.00 | 106.00 | 98.477 | 0 |
| 2024-10-22 | 106.00 | 106.00 | 106.00 | 106.00 | 98.477 | 0 |
| 2024-10-21 | 107.50 | 107.50 | 107.50 | 107.50 | 99.871 | 1 |
| 2024-10-18 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-10-17 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-10-16 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 4 |
| 2024-10-15 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-10-14 | 107.00 | 107.00 | 107.00 | 107.00 | 99.407 | 0 |
| 2024-10-11 | 106.50 | 107.50 | 106.50 | 106.50 | 98.942 | 1 |
| 2024-10-10 | 108.50 | 108.50 | 108.50 | 108.50 | 100.80 | 0 |
| 2024-10-09 | 108.50 | 108.50 | 108.50 | 108.50 | 100.80 | 0 |
| 2024-10-08 | 108.50 | 108.50 | 108.50 | 108.50 | 100.80 | 0 |
| 2024-10-07 | 107.50 | 107.50 | 107.50 | 107.50 | 99.871 | 0 |
| 2024-10-04 | 108.50 | 110.00 | 108.50 | 108.50 | 100.80 | 22 |
| 2024-10-03 | 109.00 | 109.00 | 109.00 | 109.00 | 101.26 | 0 |
| 2024-10-02 | 109.00 | 109.00 | 109.00 | 109.00 | 101.26 | 0 |
| 2024-10-01 | 109.00 | 109.00 | 109.00 | 109.00 | 101.26 | 21 |
| 2024-09-30 | 107.00 | 107.00 | 107.00 | 107.00 | 99.407 | 0 |
| 2024-09-27 | 107.00 | 107.00 | 107.00 | 107.00 | 99.407 | 0 |
| 2024-09-26 | 107.00 | 107.00 | 106.50 | 106.50 | 98.942 | 1 |
| 2024-09-25 | 107.00 | 107.00 | 106.00 | 106.00 | 98.477 | 0 |
| 2024-09-24 | 107.00 | 107.00 | 107.00 | 107.00 | 99.407 | 1 |
| 2024-09-23 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-09-20 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 1 |
| 2024-09-19 | 106.50 | 107.00 | 106.50 | 107.00 | 99.407 | 0 |
| 2024-09-18 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 0 |
| 2024-09-17 | 106.00 | 106.00 | 106.00 | 106.00 | 98.477 | 0 |
| 2024-09-16 | 106.00 | 106.00 | 106.00 | 106.00 | 98.477 | 0 |
| 2024-09-13 | 106.00 | 106.00 | 106.00 | 106.00 | 98.477 | 0 |
| 2024-09-12 | 107.00 | 107.00 | 106.00 | 106.00 | 98.477 | 2 |
| 2024-09-11 | 106.50 | 106.50 | 106.50 | 106.50 | 98.942 | 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.