Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	94.354	98.049	94.118	96.817	91.069	57,181
2024-09-04	92.791	94.023	92.318	94.023	88.440	29,607
2024-09-03	93.218	93.786	92.697	93.597	88.039	30,006
2024-09-02	93.360	94.023	92.697	93.407	87.861	28,621
2024-08-30	91.986	93.881	91.655	93.881	88.307	155,834
2024-08-29	91.797	92.744	91.276	92.033	86.569	39,585
2024-08-28	92.507	93.218	92.318	92.554	87.059	40,538
2024-08-27	93.691	94.165	91.797	92.460	86.970	38,807
2024-08-26	91.939	94.070	91.939	93.549	87.995	37,120
2024-08-23	89.949	91.323	89.949	90.660	85.277	26,854
2024-08-22	89.855	90.565	89.807	89.949	84.609	21,917
2024-08-21	90.234	90.944	89.618	89.949	84.609	35,668
2024-08-20	91.039	91.228	90.139	90.518	85.143	26,340
2024-08-19	90.944	91.323	90.281	91.133	85.723	36,271
2024-08-16	90.707	90.944	89.855	90.944	85.544	25,687
2024-08-15	92.176	92.223	90.707	90.707	85.322	29,695
2024-08-14	92.460	92.839	90.755	91.939	86.480	26,005
2024-08-13	89.191	92.033	89.191	91.986	86.524	46,971
2024-08-12	90.281	91.276	88.907	88.907	83.628	44,138
2024-08-09	91.512	91.797	89.286	90.186	84.831	23,686
2024-08-08	92.176	92.223	90.328	91.607	86.168	50,206
2024-08-07	90.944	92.602	90.802	92.365	86.881	59,075
2024-08-06	90.755	91.039	89.144	90.470	85.099	55,222
2024-08-05	92.081	93.265	90.091	90.470	85.099	99,910
2024-08-02	90.281	94.307	90.281	94.070	88.485	57,704
2024-08-01	90.612	91.844	89.855	90.518	85.143	32,033
2024-07-31	91.039	92.649	90.849	90.849	85.455	67,820
2024-07-30	91.181	91.655	90.186	90.518	85.143	43,976
2024-07-29	90.707	91.749	90.423	91.181	85.767	48,388
2024-07-26	89.334	90.328	88.244	90.328	84.965	38,298
2024-07-25	89.097	89.523	88.102	89.476	84.163	40,401
2024-07-24	86.634	89.523	86.634	89.097	83.807	35,934
2024-07-23	86.776	87.344	85.971	87.344	82.158	37,811
2024-07-22	87.155	88.434	87.060	87.060	81.891	31,662
2024-07-19	87.344	87.439	86.207	86.349	81.223	27,321
2024-07-18	87.676	88.055	87.297	87.865	82.648	24,379
2024-07-17	85.497	87.676	85.260	87.676	82.470	34,816
2024-07-16	85.355	85.781	84.455	85.781	80.688	31,150
2024-07-15	86.681	87.013	85.213	85.876	80.777	32,734
2024-07-12	88.860	88.955	87.060	87.107	81.935	35,281
2024-07-11	86.823	89.002	86.492	89.002	83.718	76,291
2024-07-10	84.644	86.586	84.644	86.586	81.445	27,947
2024-07-09	84.171	85.307	83.934	84.550	79.530	43,969
2024-07-08	85.071	85.449	83.744	84.313	79.307	55,503
2024-07-05	84.265	85.497	84.265	85.118	80.064	42,640
2024-07-04	82.986	84.265	82.513	84.123	79.129	40,685
2024-07-03	82.134	82.986	81.897	82.844	77.926	81,907
2024-07-02	82.797	83.176	81.708	81.897	77.034	83,366
2024-07-01	83.555	84.739	82.892	83.034	78.104	47,204
2024-06-28	84.218	84.692	82.844	82.844	77.926	74,750
2024-06-27	85.355	85.355	83.555	84.218	79.218	45,089
2024-06-26	86.586	87.013	84.739	85.592	80.510	57,440
2024-06-25	87.297	88.102	86.302	86.492	81.356	49,532
2024-06-24	87.486	88.434	86.776	87.249	82.069	56,960
2024-06-21	88.244	88.765	87.439	87.913	82.693	158,703
2024-06-20	86.539	88.670	86.539	88.291	83.049	30,491
2024-06-19	86.681	86.965	86.113	86.728	81.579	73,042
2024-06-18	84.692	87.249	84.171	86.823	81.668	56,626
2024-06-17	85.828	85.828	84.076	84.360	79.351	48,888
2024-06-14	87.202	87.202	84.928	85.544	80.465	77,459

← NewerPage 10 of 22 · 1,284 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.