Elia Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121.80 | 123.70 | 121.50 | 123.70 | 123.70 | 79,523 |
| 2026-10-15 | 122.00 | 124.40 | 121.30 | 121.30 | 121.30 | 117,190 |
| 2026-10-14 | 120.60 | 122.80 | 120.00 | 121.30 | 121.30 | 125,296 |
| 2026-10-13 | 120.00 | 122.00 | 119.50 | 120.10 | 120.10 | 98,920 |
| 2026-10-12 | 117.60 | 119.70 | 117.60 | 119.70 | 119.70 | 51,481 |
| 2026-10-09 | 118.90 | 119.30 | 116.80 | 117.40 | 117.40 | 81,812 |
| 2026-10-08 | 115.70 | 118.30 | 115.40 | 117.00 | 117.00 | 112,603 |
| 2026-10-07 | 116.70 | 116.70 | 114.30 | 116.30 | 116.30 | 66,231 |
| 2026-10-06 | 116.70 | 118.00 | 116.50 | 117.50 | 117.50 | 96,868 |
| 2026-10-05 | 117.40 | 118.50 | 115.30 | 116.30 | 116.30 | 92,103 |
| 2026-10-02 | 118.50 | 119.60 | 117.90 | 117.90 | 117.90 | 89,707 |
| 2026-10-01 | 118.10 | 119.60 | 116.70 | 118.20 | 118.20 | 75,848 |
| 2026-09-30 | 118.70 | 121.30 | 118.70 | 119.60 | 119.60 | 122,126 |
| 2026-09-29 | 117.60 | 118.00 | 116.50 | 118.00 | 118.00 | 87,500 |
| 2026-09-28 | 119.30 | 119.60 | 117.60 | 117.60 | 117.60 | 74,283 |
| 2026-09-25 | 118.40 | 120.20 | 117.80 | 118.30 | 118.30 | 81,417 |
| 2026-09-24 | 117.60 | 119.10 | 116.40 | 118.10 | 118.10 | 98,601 |
| 2026-09-23 | 120.00 | 120.30 | 118.20 | 118.20 | 118.20 | 82,495 |
| 2026-09-22 | 119.60 | 121.30 | 119.60 | 120.40 | 120.40 | 75,875 |
| 2026-09-21 | 120.60 | 120.60 | 119.10 | 119.60 | 119.60 | 109,319 |
| 2026-09-18 | 121.90 | 122.90 | 120.70 | 120.70 | 120.70 | 293,230 |
| 2026-09-17 | 119.00 | 122.40 | 119.00 | 122.00 | 122.00 | 180,624 |
| 2026-09-16 | 117.00 | 119.30 | 116.50 | 119.00 | 119.00 | 89,753 |
| 2026-09-15 | 114.30 | 116.70 | 113.80 | 116.40 | 116.40 | 83,444 |
| 2026-09-14 | 117.00 | 117.10 | 114.10 | 114.30 | 114.30 | 63,279 |
| 2026-09-11 | 118.00 | 118.50 | 116.30 | 117.00 | 117.00 | 61,314 |
| 2026-09-10 | 120.00 | 121.70 | 117.60 | 117.60 | 117.60 | 78,202 |
| 2026-09-09 | 119.50 | 121.60 | 119.40 | 120.10 | 120.10 | 133,570 |
| 2026-09-08 | 120.20 | 120.30 | 118.30 | 119.30 | 119.30 | 48,099 |
| 2026-09-07 | 119.30 | 121.70 | 119.00 | 120.40 | 120.40 | 67,233 |
| 2026-09-04 | 118.60 | 120.00 | 118.10 | 119.10 | 119.10 | 129,552 |
| 2026-09-03 | 119.90 | 119.90 | 116.90 | 118.70 | 118.70 | 198,175 |
| 2026-09-02 | 126.50 | 128.20 | 119.60 | 119.60 | 119.60 | 151,559 |
| 2026-09-01 | 129.00 | 129.30 | 126.10 | 126.30 | 126.30 | 124,073 |
| 2026-08-31 | 128.20 | 129.30 | 127.80 | 128.30 | 128.30 | 175,861 |
| 2026-08-28 | 126.90 | 129.70 | 126.70 | 128.20 | 128.20 | 62,403 |
| 2026-08-27 | 128.30 | 129.20 | 125.10 | 126.70 | 126.70 | 103,368 |
| 2026-08-26 | 127.60 | 128.70 | 127.30 | 128.30 | 128.30 | 61,864 |
| 2026-08-25 | 126.80 | 127.70 | 126.40 | 127.00 | 127.00 | 76,886 |
| 2026-08-24 | 126.50 | 127.20 | 125.70 | 126.20 | 126.20 | 36,456 |
| 2026-08-21 | 126.80 | 128.70 | 126.10 | 126.50 | 126.50 | 46,986 |
| 2026-08-20 | 127.20 | 127.50 | 125.40 | 127.00 | 127.00 | 55,881 |
| 2026-08-19 | 128.70 | 129.40 | 125.30 | 125.30 | 125.30 | 96,164 |
| 2026-08-18 | 127.30 | 130.00 | 126.70 | 129.20 | 129.20 | 127,392 |
| 2026-08-17 | 128.30 | 128.80 | 125.90 | 127.40 | 127.40 | 62,954 |
| 2026-08-14 | 131.50 | 131.80 | 123.50 | 128.60 | 128.60 | 277,289 |
| 2026-08-13 | 131.50 | 132.80 | 131.10 | 132.00 | 132.00 | 155,630 |
| 2026-08-12 | 131.00 | 133.20 | 131.00 | 131.10 | 131.10 | 83,042 |
| 2026-08-11 | 131.70 | 132.00 | 130.80 | 130.80 | 130.80 | 67,726 |
| 2026-08-10 | 131.90 | 133.40 | 131.20 | 131.50 | 131.50 | 71,193 |
| 2026-08-07 | 133.20 | 134.00 | 130.40 | 131.90 | 131.90 | 133,024 |
| 2026-08-06 | 131.50 | 133.00 | 131.20 | 132.60 | 132.60 | 120,337 |
| 2026-08-05 | 131.00 | 133.60 | 130.50 | 130.50 | 130.50 | 77,593 |
| 2026-08-04 | 126.00 | 130.20 | 126.00 | 129.00 | 129.00 | 114,558 |
| 2026-08-03 | 124.80 | 126.60 | 123.90 | 125.50 | 125.50 | 83,019 |
| 2026-07-31 | 127.00 | 127.60 | 122.50 | 124.70 | 124.70 | 167,297 |
| 2026-07-30 | 127.70 | 128.00 | 125.50 | 125.80 | 125.80 | 79,785 |
| 2026-07-29 | 135.30 | 137.00 | 128.10 | 128.10 | 128.10 | 149,039 |
| 2026-07-28 | 136.10 | 137.00 | 134.30 | 136.00 | 136.00 | 113,659 |
| 2026-07-27 | 139.30 | 139.30 | 136.00 | 136.00 | 136.00 | 79,125 |
Page 1 of 22 · 1,283 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 2.0500 EUR |
| 2025-05-29 | 2.0500 EUR |
| 2025-03-19 | 1.9420 EUR |
| 2024-05-30 | 1.8852 EUR |
| 2023-05-30 | 1.8094 EUR |
| 2022-05-30 | 1.6578 EUR |
| 2021-05-28 | 1.6199 EUR |
| 2020-05-28 | 1.6010 EUR |
| 2019-05-29 | 1.5726 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.