Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.100	8.100	8.100	8.100	7.788	0
2023-06-29	8.100	8.100	8.100	8.100	7.788	0
2023-06-28	8.100	8.100	8.100	8.100	7.788	0
2023-06-27	8.100	8.100	8.100	8.100	7.788	0
2023-06-26	8.100	8.100	8.100	8.100	7.788	0
2023-06-23	8.100	8.100	8.100	8.100	7.788	0
2023-06-22	8.100	8.100	8.100	8.100	7.788	0
2023-06-21	8.100	8.100	8.100	8.100	7.788	0
2023-06-20	8.100	8.100	8.100	8.100	7.788	0
2023-06-19	8.100	8.100	8.100	8.100	7.788	124
2023-06-16	7.950	7.950	7.950	7.950	7.643	0
2023-06-15	7.950	7.950	7.950	7.950	7.643	0
2023-06-14	7.950	7.950	7.950	7.950	7.643	0
2023-06-13	7.950	7.950	7.950	7.950	7.643	0
2023-06-12	7.950	7.950	7.950	7.950	7.643	0
2023-06-09	7.950	7.950	7.950	7.950	7.643	0
2023-06-08	7.950	7.950	7.950	7.950	7.643	0
2023-06-07	7.950	7.950	7.950	7.950	7.643	0
2023-06-06	7.950	7.950	7.950	7.950	7.643	0
2023-06-05	7.950	7.950	7.950	7.950	7.643	0
2023-06-02	7.950	7.950	7.950	7.950	7.643	0
2023-06-01	7.950	7.950	7.950	7.950	7.643	0
2023-05-31	7.950	7.950	7.950	7.950	7.643	0
2023-05-30	7.950	7.950	7.950	7.950	7.643	0
2023-05-26	7.950	7.950	7.950	7.950	7.544	0
2023-05-25	7.950	7.950	7.950	7.950	7.544	10
2023-05-24	7.550	7.550	7.550	7.550	7.165	0
2023-05-23	7.550	7.550	7.550	7.550	7.165	0
2023-05-22	7.550	7.550	7.550	7.550	7.165	0
2023-05-19	7.550	7.550	7.550	7.550	7.165	0
2023-05-18	7.550	7.550	7.550	7.550	7.165	0
2023-05-17	7.550	7.550	7.550	7.550	7.165	0
2023-05-16	7.550	7.550	7.550	7.550	7.165	0
2023-05-15	7.550	7.550	7.550	7.550	7.165	0
2023-05-12	7.550	7.550	7.550	7.550	7.165	0
2023-05-11	7.550	7.550	7.550	7.550	7.165	0
2023-05-10	7.550	7.550	7.550	7.550	7.165	0
2023-05-09	7.550	7.550	7.550	7.550	7.165	0
2023-05-05	7.550	7.550	7.550	7.550	7.165	0
2023-05-04	7.550	7.550	7.550	7.550	7.165	0
2023-05-03	7.550	7.550	7.550	7.550	7.165	0
2023-05-02	7.550	7.550	7.550	7.550	7.165	0
2023-04-28	7.550	7.550	7.550	7.550	7.165	0
2023-04-27	7.550	7.550	7.550	7.550	7.165	0
2023-04-26	7.550	7.550	7.550	7.550	7.165	0
2023-04-25	7.550	7.550	7.550	7.550	7.165	0
2023-04-24	7.550	7.550	7.550	7.550	7.165	0
2023-04-21	7.550	7.550	7.550	7.550	7.165	0
2023-04-20	7.550	7.550	7.550	7.550	7.165	0
2023-04-19	7.550	7.550	7.550	7.550	7.165	0
2023-04-18	7.550	7.550	7.550	7.550	7.165	0
2023-04-17	7.550	7.550	7.550	7.550	7.165	0
2023-04-14	7.550	7.550	7.550	7.550	7.165	0
2023-04-13	7.550	7.550	7.550	7.550	7.165	0
2023-04-12	7.550	7.550	7.550	7.550	7.165	0
2023-04-11	7.550	7.550	7.550	7.550	7.165	0
2023-04-05	7.550	7.550	7.550	7.550	7.165	0
2023-04-04	7.550	7.550	7.550	7.550	7.165	0
2023-04-03	7.550	7.550	7.550	7.550	7.165	0
2023-03-31	7.550	7.550	7.550	7.550	7.165	0

← NewerPage 15 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.