Electrica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-03-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-02-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-02-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 0 |
| 2023-02-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 500 |
| 2023-02-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.259 | 0 |
| 2023-02-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.259 | 0 |
| 2023-02-21 | 7.650 | 7.650 | 7.650 | 7.650 | 7.259 | 0 |
| 2023-02-20 | 7.650 | 7.650 | 7.650 | 7.650 | 7.259 | 0 |
| 2023-02-17 | 7.650 | 7.650 | 7.650 | 7.650 | 7.259 | 0 |
| 2023-02-16 | 7.650 | 7.650 | 7.650 | 7.650 | 7.259 | 1,998 |
| 2023-02-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.165 | 240 |
| 2023-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 909 |
| 2023-02-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-02-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-31 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 0 |
| 2023-01-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.643 | 1,000 |
| 2023-01-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.599 | 0 |
| 2023-01-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.599 | 0 |
| 2023-01-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.599 | 0 |
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.