Electrica SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	10.400	10.400	10.400	10.400	9.999	0
2024-03-13	10.400	10.400	10.400	10.400	9.999	0
2024-03-12	10.400	10.400	10.400	10.400	9.999	600
2024-03-11	10.400	10.400	10.400	10.400	9.999	0
2024-03-08	10.400	10.400	10.400	10.400	9.999	0
2024-03-07	10.400	10.400	10.400	10.400	9.999	0
2024-03-06	10.400	10.400	10.400	10.400	9.999	475
2024-03-05	10.400	10.500	10.400	10.500	10.095	2,500
2024-03-04	10.400	10.400	10.400	10.400	9.999	0
2024-03-01	10.400	10.400	10.400	10.400	9.999	0
2024-02-29	10.400	10.400	10.400	10.400	9.999	0
2024-02-28	10.400	10.400	10.400	10.400	9.999	0
2024-02-27	10.400	10.400	10.400	10.400	9.999	0
2024-02-26	10.400	10.400	10.400	10.400	9.999	0
2024-02-23	10.400	10.400	10.400	10.400	9.999	0
2024-02-22	10.400	10.400	10.400	10.400	9.999	0
2024-02-21	10.400	10.400	10.400	10.400	9.999	0
2024-02-20	10.400	10.400	10.400	10.400	9.999	0
2024-02-19	10.400	10.400	10.400	10.400	9.999	0
2024-02-16	10.400	10.400	10.400	10.400	9.999	0
2024-02-15	10.400	10.400	10.400	10.400	9.999	250
2024-02-14	10.300	10.300	10.300	10.300	9.903	0
2024-02-13	10.300	10.300	10.300	10.300	9.903	0
2024-02-12	10.300	10.300	10.300	10.300	9.903	0
2024-02-09	10.300	10.300	10.300	10.300	9.903	0
2024-02-08	10.300	10.300	10.300	10.300	9.903	0
2024-02-07	10.300	10.300	10.300	10.300	9.903	0
2024-02-06	10.300	10.300	10.300	10.300	9.903	0
2024-02-05	10.300	10.300	10.300	10.300	9.903	0
2024-02-02	10.300	10.300	10.300	10.300	9.903	0
2024-02-01	10.300	10.300	10.300	10.300	9.903	0
2024-01-31	10.300	10.300	10.300	10.300	9.903	0
2024-01-30	10.300	10.300	10.300	10.300	9.903	0
2024-01-29	10.300	10.300	10.300	10.300	9.903	0
2024-01-26	10.300	10.300	10.300	10.300	9.903	0
2024-01-25	10.300	10.300	10.300	10.300	9.903	0
2024-01-24	10.300	10.300	10.300	10.300	9.903	0
2024-01-23	10.300	10.300	10.300	10.300	9.903	0
2024-01-22	10.300	10.300	10.300	10.300	9.903	0
2024-01-19	10.300	10.300	10.300	10.300	9.903	0
2024-01-18	10.300	10.300	10.300	10.300	9.903	0
2024-01-17	10.300	10.300	10.300	10.300	9.903	0
2024-01-16	10.300	10.300	10.300	10.300	9.903	0
2024-01-15	10.300	10.300	10.300	10.300	9.903	0
2024-01-12	10.300	10.300	10.300	10.300	9.903	0
2024-01-11	10.300	10.300	10.300	10.300	9.903	0
2024-01-10	10.300	10.300	10.300	10.300	9.903	0
2024-01-09	10.200	10.400	10.200	10.300	9.903	3,100
2024-01-08	9.900	9.900	9.900	9.900	9.518	0
2024-01-05	9.900	9.900	9.900	9.900	9.518	0
2024-01-04	9.900	9.900	9.900	9.900	9.518	0
2024-01-03	9.900	9.900	9.900	9.900	9.518	0
2024-01-02	9.900	9.900	9.900	9.900	9.518	0
2023-12-29	9.900	9.900	9.900	9.900	9.518	0
2023-12-28	9.800	9.900	9.800	9.900	9.518	1,230
2023-12-27	9.800	9.800	9.800	9.800	9.422	0
2023-12-22	9.800	9.800	9.800	9.800	9.422	0
2023-12-21	9.800	9.800	9.800	9.800	9.422	0
2023-12-20	9.800	9.800	9.800	9.800	9.422	0
2023-12-19	9.800	9.800	9.800	9.800	9.422	0

← NewerPage 12 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2654 GBP
2025-06-03	0.1630 GBP
2024-05-31	0.1030 GBP
2023-05-30	0.1033 GBP
2022-05-24	0.3807 GBP
2021-06-02	0.7205 GBP
2020-06-08	0.6710 GBP
2019-06-06	0.7023 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.