Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	87.723	88.291	86.681	87.392	82.203	68,777
2024-06-12	86.539	88.813	85.828	87.723	82.515	64,931
2024-06-11	88.197	88.623	85.544	86.492	81.356	74,585
2024-06-10	87.676	88.623	87.013	88.197	82.960	39,580
2024-06-07	90.423	90.423	87.913	88.576	83.317	68,983
2024-06-06	92.081	93.549	89.712	90.423	85.054	75,485
2024-06-05	92.365	92.981	90.897	92.176	86.703	45,252
2024-06-04	89.997	92.460	89.902	91.844	86.391	95,322
2024-06-03	89.191	89.855	87.534	89.855	84.520	67,209
2024-05-31	87.581	88.670	87.392	88.481	83.228	329,137
2024-05-30	85.734	87.960	85.734	87.439	82.247	48,649
2024-05-29	90.376	90.991	87.723	87.960	80.964	73,329
2024-05-28	92.602	93.454	91.086	91.560	84.278	66,227
2024-05-27	89.665	92.223	89.665	91.986	84.670	50,816
2024-05-24	91.086	91.749	88.670	89.334	82.229	64,097
2024-05-23	94.165	94.165	91.086	91.797	84.496	56,011
2024-05-22	95.207	95.207	92.365	94.639	87.112	63,544
2024-05-21	96.628	96.628	94.828	95.775	88.158	67,093
2024-05-20	97.575	98.523	96.912	96.912	89.204	46,284
2024-05-17	97.481	99.659	97.102	97.386	89.640	78,871
2024-05-16	97.954	99.281	97.860	98.617	90.774	53,401
2024-05-15	95.491	98.712	95.491	98.238	90.425	99,341
2024-05-14	94.497	95.965	94.497	95.491	87.896	74,807
2024-05-13	94.165	94.828	94.023	94.544	87.024	54,498
2024-05-10	93.265	95.018	93.265	94.402	86.894	52,602
2024-05-09	91.702	93.076	91.133	92.933	85.542	29,295
2024-05-08	91.512	92.744	91.181	91.939	84.627	65,763
2024-05-07	90.044	91.702	90.044	91.370	84.103	59,046
2024-05-06	89.902	90.802	89.381	89.570	82.447	41,995
2024-05-03	88.481	91.512	88.197	89.570	82.447	61,888
2024-05-02	85.592	88.481	85.592	88.149	81.139	62,456
2024-04-30	86.681	86.918	84.928	85.592	78.784	74,753
2024-04-29	86.160	87.439	86.065	86.586	79.700	47,002
2024-04-26	85.686	86.728	85.307	85.876	79.046	44,862
2024-04-25	86.539	86.728	84.739	85.165	78.392	59,978
2024-04-24	88.149	88.149	86.255	86.634	79.743	46,768
2024-04-23	87.865	88.481	87.060	87.913	80.921	57,545
2024-04-22	87.628	87.865	86.728	87.344	80.397	45,245
2024-04-19	87.486	87.960	86.065	87.486	80.528	63,729
2024-04-18	87.155	88.102	87.060	87.913	80.921	49,342
2024-04-17	87.155	87.581	85.876	86.823	79.918	52,296
2024-04-16	88.339	89.097	86.728	87.439	80.485	73,386
2024-04-15	90.423	90.565	88.860	89.002	81.923	45,597
2024-04-12	88.670	90.944	88.528	89.760	82.621	79,162
2024-04-11	87.770	90.091	87.676	88.102	81.095	79,916
2024-04-10	91.939	92.460	88.576	89.049	81.967	62,373
2024-04-09	91.323	92.791	91.086	91.465	84.191	79,624
2024-04-08	91.607	92.412	90.660	91.465	84.191	62,438
2024-04-05	94.118	94.923	91.702	91.702	84.408	82,286
2024-04-04	93.028	93.833	92.365	92.744	85.368	65,452
2024-04-03	94.307	94.307	91.133	92.744	85.368	59,148
2024-04-02	94.070	96.533	93.360	94.402	86.894	89,715
2024-03-28	96.249	96.723	94.449	94.733	87.199	55,132
2024-03-27	92.554	95.207	92.223	94.733	87.199	38,801
2024-03-26	95.681	96.154	92.365	92.507	85.150	57,597
2024-03-25	96.912	97.291	95.681	95.775	88.158	51,132
2024-03-22	94.307	97.291	94.307	96.817	89.117	65,626
2024-03-21	94.212	94.828	93.597	94.260	86.763	91,824
2024-03-20	90.376	94.165	90.186	93.928	86.458	71,140
2024-03-19	91.512	91.702	89.902	90.470	83.275	91,766

← NewerPage 11 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.