Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	7.300	7.300	7.300	7.300	6.927	0
2022-07-13	7.300	7.300	7.300	7.300	6.927	0
2022-07-12	7.300	7.300	7.300	7.300	6.927	0
2022-07-11	7.300	7.300	7.300	7.300	6.927	0
2022-07-08	7.300	7.300	7.300	7.300	6.927	0
2022-07-07	7.300	7.300	7.300	7.300	6.927	0
2022-07-06	7.300	7.300	7.300	7.300	6.927	0
2022-07-05	7.300	7.300	7.300	7.300	6.927	0
2022-07-04	7.300	7.300	7.300	7.300	6.927	0
2022-07-01	7.300	7.300	7.300	7.300	6.927	0
2022-06-30	7.300	7.300	7.300	7.300	6.927	0
2022-06-29	7.300	7.300	7.300	7.300	6.927	0
2022-06-28	7.300	7.300	7.300	7.300	6.927	0
2022-06-27	7.300	7.300	7.300	7.300	6.927	0
2022-06-24	7.300	7.300	7.300	7.300	6.927	0
2022-06-23	7.300	7.300	7.300	7.300	6.927	0
2022-06-22	7.300	7.300	7.300	7.300	6.927	720
2022-06-21	7.500	7.500	7.500	7.500	7.117	0
2022-06-20	7.500	7.500	7.500	7.500	7.117	0
2022-06-17	7.500	7.500	7.500	7.500	7.117	0
2022-06-16	7.500	7.500	7.500	7.500	7.117	0
2022-06-15	7.500	7.500	7.500	7.500	7.117	0
2022-06-14	7.500	7.500	7.500	7.500	7.117	0
2022-06-13	7.500	7.500	7.500	7.500	7.117	0
2022-06-10	7.500	7.500	7.500	7.500	7.117	0
2022-06-09	7.500	7.500	7.500	7.500	7.117	0
2022-06-08	7.500	7.500	7.500	7.500	7.117	0
2022-06-07	7.500	7.500	7.500	7.500	7.117	0
2022-06-06	7.500	7.500	7.500	7.500	7.117	0
2022-06-01	7.500	7.500	7.500	7.500	7.117	0
2022-05-31	7.500	7.500	7.500	7.500	7.117	0
2022-05-30	7.500	7.500	7.500	7.500	7.117	0
2022-05-27	7.500	7.500	7.500	7.500	7.117	0
2022-05-26	7.500	7.500	7.500	7.500	7.117	0
2022-05-25	7.500	7.500	7.500	7.500	7.117	0
2022-05-24	7.500	7.500	7.500	7.500	7.117	0
2022-05-23	7.500	7.500	7.500	7.500	6.756	0
2022-05-20	7.500	7.500	7.500	7.500	6.756	0
2022-05-19	7.500	7.500	7.500	7.500	6.756	0
2022-05-18	7.500	7.500	7.500	7.500	6.756	0
2022-05-17	7.500	7.500	7.500	7.500	6.756	0
2022-05-16	7.500	7.500	7.500	7.500	6.756	250
2022-05-13	8.400	8.400	8.400	8.400	7.567	0
2022-05-12	8.400	8.400	8.400	8.400	7.567	0
2022-05-11	8.400	8.400	8.400	8.400	7.567	0
2022-05-10	8.400	8.400	8.400	8.400	7.567	0
2022-05-09	8.400	8.400	8.400	8.400	7.567	0
2022-05-06	8.400	8.400	8.400	8.400	7.567	0
2022-05-05	8.400	8.400	8.400	8.400	7.567	1,190
2022-05-04	8.400	8.400	8.400	8.400	7.567	0
2022-05-03	8.400	8.400	8.400	8.400	7.567	0
2022-04-29	8.400	8.400	8.400	8.400	7.567	0
2022-04-28	8.400	8.400	8.400	8.400	7.567	0
2022-04-27	8.400	8.400	8.400	8.400	7.567	0
2022-04-26	8.400	8.400	8.400	8.400	7.567	0
2022-04-25	8.400	8.400	8.400	8.400	7.567	0
2022-04-22	8.400	8.400	8.400	8.400	7.567	0
2022-04-21	8.400	8.400	8.400	8.400	7.567	0
2022-04-20	8.400	8.400	8.400	8.400	7.567	0
2022-04-19	8.400	8.400	8.400	8.400	7.567	0

← NewerPage 19 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.