Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	91.891	93.644	90.944	91.655	84.365	81,867
2024-03-15	91.560	92.318	91.039	91.512	84.234	296,183
2024-03-14	90.376	91.891	90.376	91.560	84.278	70,620
2024-03-13	90.234	91.891	89.760	90.518	83.319	85,446
2024-03-12	93.975	93.975	90.139	90.139	82.970	89,558
2024-03-11	95.870	97.291	93.265	93.549	86.109	53,525
2024-03-08	99.281	99.281	95.302	96.060	88.420	95,680
2024-03-07	98.712	100.70	96.723	99.281	91.384	61,305
2024-03-06	94.544	100.89	93.786	98.712	90.861	89,172
2024-03-05	96.249	99.186	96.060	99.186	91.297	89,959
2024-03-04	96.628	97.196	94.828	96.439	88.768	65,989
2024-03-01	97.670	97.860	95.586	96.912	89.204	50,892
2024-02-29	95.491	97.386	95.112	97.291	89.553	439,840
2024-02-28	97.481	97.481	95.302	95.681	88.071	60,783
2024-02-27	96.154	97.670	95.681	97.196	89.466	60,504
2024-02-26	97.196	97.860	95.681	96.344	88.681	48,212
2024-02-23	95.870	97.954	95.586	96.912	89.204	55,023
2024-02-22	97.765	97.860	95.396	95.775	88.158	53,312
2024-02-21	97.575	98.144	97.007	97.575	89.815	35,787
2024-02-20	98.712	99.091	97.860	98.049	90.251	62,538
2024-02-19	99.186	100.23	98.428	98.807	90.948	48,756
2024-02-16	101.36	101.74	99.281	99.470	91.559	62,310
2024-02-15	100.13	101.93	99.659	101.18	93.128	36,516
2024-02-14	99.849	100.51	98.902	99.470	91.559	38,384
2024-02-13	100.99	101.84	99.470	99.849	91.908	37,593
2024-02-12	98.617	101.18	98.617	101.08	93.041	66,582
2024-02-09	100.70	100.70	98.428	98.523	90.687	41,416
2024-02-08	100.80	101.65	100.32	100.89	92.867	66,969
2024-02-07	101.55	102.22	100.80	101.27	93.216	65,967
2024-02-06	103.54	103.92	99.944	101.08	93.041	62,968
2024-02-05	102.79	104.68	102.79	103.73	95.483	64,225
2024-02-02	105.53	106.10	102.98	102.98	94.785	37,259
2024-02-01	104.96	105.72	104.21	104.87	96.529	75,094
2024-01-31	104.21	106.10	103.73	105.91	97.488	62,855
2024-01-30	104.87	104.96	103.83	103.83	95.570	36,061
2024-01-29	103.45	104.40	102.60	104.40	96.093	57,916
2024-01-26	104.02	104.96	103.35	103.92	95.657	40,760
2024-01-25	102.69	103.83	102.31	103.26	95.047	41,613
2024-01-24	105.72	105.72	102.60	102.88	94.698	36,350
2024-01-23	105.06	105.53	103.35	104.78	96.442	60,587
2024-01-22	103.54	104.21	101.84	104.21	95.919	53,172
2024-01-19	101.27	104.40	100.42	103.35	95.134	103,046
2024-01-18	105.63	106.01	104.11	104.11	95.832	79,282
2024-01-17	106.67	107.05	104.68	106.10	97.663	50,515
2024-01-16	110.08	110.17	107.52	108.09	99.494	25,220
2024-01-15	111.88	113.02	110.36	110.65	101.85	78,862
2024-01-12	108.28	111.41	108.28	111.31	102.46	45,666
2024-01-11	109.13	109.70	108.09	108.09	99.494	35,346
2024-01-10	110.08	110.08	107.81	108.66	100.02	97,369
2024-01-09	108.37	110.36	107.81	110.08	101.33	85,012
2024-01-08	109.04	110.84	107.71	108.56	99.930	101,328
2024-01-05	106.20	106.48	104.40	105.63	97.227	44,052
2024-01-04	106.10	107.43	105.72	106.67	98.186	60,464
2024-01-03	106.20	107.24	105.91	106.20	97.750	55,505
2024-01-02	107.52	108.37	105.53	106.39	97.924	31,595
2023-12-29	106.76	107.52	106.20	107.33	98.796	29,575
2023-12-28	106.48	106.76	105.63	106.48	98.011	19,352
2023-12-27	106.10	107.43	106.10	106.39	97.924	22,893
2023-12-22	106.29	106.95	105.82	106.58	98.099	30,791
2023-12-21	105.91	106.76	105.53	106.48	98.011	25,195

← NewerPage 12 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.