Electricite de Strasbourg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 158.20 | 158.20 | 153.40 | 153.40 | 153.40 | 4 |
| 2026-10-22 | 158.40 | 158.40 | 154.80 | 154.80 | 154.80 | 9 |
| 2026-10-21 | 158.40 | 158.40 | 156.00 | 158.00 | 158.00 | 2 |
| 2026-10-20 | 155.00 | 159.00 | 154.60 | 155.60 | 155.60 | 5 |
| 2026-10-19 | 158.00 | 158.00 | 155.00 | 155.20 | 155.20 | 24 |
| 2026-10-16 | 155.40 | 159.80 | 155.40 | 157.00 | 157.00 | 6 |
| 2026-10-15 | 159.00 | 159.00 | 155.00 | 156.40 | 156.40 | 23 |
| 2026-10-14 | 158.00 | 158.00 | 154.00 | 156.20 | 156.20 | 16 |
| 2026-10-13 | 158.00 | 158.00 | 154.80 | 154.80 | 154.80 | 24 |
| 2026-10-12 | 157.00 | 158.00 | 154.60 | 156.00 | 156.00 | 20 |
| 2026-10-09 | 155.00 | 155.92 | 153.60 | 155.92 | 155.92 | 41 |
| 2026-10-08 | 157.40 | 157.40 | 153.20 | 153.20 | 153.20 | 526 |
| 2026-10-07 | 157.00 | 157.00 | 153.20 | 153.40 | 153.40 | 63 |
| 2026-10-06 | 157.20 | 161.60 | 155.20 | 156.20 | 156.20 | 329 |
| 2026-10-05 | 153.20 | 160.00 | 152.00 | 160.00 | 160.00 | 527 |
| 2026-10-02 | 156.00 | 161.60 | 153.00 | 154.00 | 154.00 | 75 |
| 2026-10-01 | 164.80 | 164.80 | 155.00 | 156.40 | 156.40 | 102 |
| 2026-09-30 | 165.00 | 165.80 | 162.00 | 164.80 | 164.80 | 84 |
| 2026-09-29 | 163.60 | 168.00 | 163.20 | 165.00 | 165.00 | 10 |
| 2026-09-28 | 166.80 | 166.80 | 164.00 | 165.40 | 165.40 | 15 |
| 2026-09-25 | 166.00 | 166.00 | 163.60 | 164.80 | 164.80 | 7 |
| 2026-09-24 | 164.00 | 167.00 | 164.00 | 164.20 | 164.20 | 4 |
Page 1 of 1 · 22 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.