Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	5.900	5.900	5.900	5.900	5.599	0
2023-01-04	5.900	5.900	5.900	5.900	5.599	0
2023-01-03	5.900	5.900	5.900	5.900	5.599	0
2022-12-30	5.900	5.900	5.900	5.900	5.599	0
2022-12-29	5.900	5.900	5.900	5.900	5.599	0
2022-12-28	5.900	5.900	5.900	5.900	5.599	0
2022-12-23	5.900	5.900	5.900	5.900	5.599	0
2022-12-22	5.900	5.900	5.900	5.900	5.599	0
2022-12-21	5.900	5.900	5.900	5.900	5.599	0
2022-12-20	5.900	5.900	5.900	5.900	5.599	0
2022-12-19	5.900	5.900	5.900	5.900	5.599	0
2022-12-16	5.900	5.900	5.900	5.900	5.599	0
2022-12-15	5.900	5.900	5.900	5.900	5.599	0
2022-12-14	5.900	5.900	5.900	5.900	5.599	0
2022-12-13	5.900	5.900	5.900	5.900	5.599	0
2022-12-12	5.900	5.900	5.900	5.900	5.599	0
2022-12-09	5.900	5.900	5.900	5.900	5.599	0
2022-12-08	5.900	5.900	5.900	5.900	5.599	0
2022-12-07	5.900	5.900	5.900	5.900	5.599	0
2022-12-06	5.900	5.900	5.900	5.900	5.599	0
2022-12-05	5.900	5.900	5.900	5.900	5.599	0
2022-12-02	5.900	5.900	5.900	5.900	5.599	0
2022-12-01	5.900	5.900	5.900	5.900	5.599	0
2022-11-30	5.900	5.900	5.900	5.900	5.599	0
2022-11-29	5.900	5.900	5.900	5.900	5.599	0
2022-11-28	5.900	5.900	5.900	5.900	5.599	0
2022-11-25	5.900	5.900	5.900	5.900	5.599	336
2022-11-24	5.650	5.650	5.650	5.650	5.362	0
2022-11-23	5.650	5.650	5.650	5.650	5.362	0
2022-11-22	5.650	5.650	5.650	5.650	5.362	0
2022-11-21	5.650	5.650	5.650	5.650	5.362	0
2022-11-18	5.650	5.650	5.650	5.650	5.362	0
2022-11-17	5.650	5.650	5.650	5.650	5.362	0
2022-11-16	5.650	5.650	5.650	5.650	5.362	0
2022-11-15	5.650	5.650	5.650	5.650	5.362	1,200
2022-11-14	5.300	5.600	5.300	5.600	5.314	1,850
2022-11-11	5.250	5.250	5.250	5.250	4.982	500
2022-11-10	5.250	5.250	5.250	5.250	4.982	0
2022-11-09	5.100	5.250	5.100	5.250	4.982	1,690
2022-11-08	6.200	6.200	6.200	6.200	5.883	0
2022-11-07	6.200	6.200	6.200	6.200	5.883	0
2022-11-04	6.200	6.200	6.200	6.200	5.883	0
2022-11-03	6.200	6.200	6.200	6.200	5.883	0
2022-11-02	6.200	6.200	6.200	6.200	5.883	0
2022-11-01	6.200	6.200	6.200	6.200	5.883	0
2022-10-31	6.200	6.200	6.200	6.200	5.883	0
2022-10-28	6.200	6.200	6.200	6.200	5.883	0
2022-10-27	6.200	6.200	6.200	6.200	5.883	0
2022-10-26	6.200	6.200	6.200	6.200	5.883	0
2022-10-25	6.200	6.200	6.200	6.200	5.883	0
2022-10-24	6.200	6.200	6.200	6.200	5.883	0
2022-10-21	6.200	6.200	6.200	6.200	5.883	0
2022-10-20	6.200	6.200	6.200	6.200	5.883	0
2022-10-19	6.200	6.200	6.200	6.200	5.883	0
2022-10-18	6.200	6.200	6.200	6.200	5.883	0
2022-10-17	6.200	6.200	6.200	6.200	5.883	0
2022-10-14	6.200	6.200	6.200	6.200	5.883	0
2022-10-13	6.200	6.200	6.200	6.200	5.883	0
2022-10-12	6.200	6.200	6.200	6.200	5.883	0
2022-10-11	6.200	6.200	6.200	6.200	5.883	0

← NewerPage 17 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.