Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	105.91	106.76	105.53	106.48	98.011	25,195
2023-12-20	106.10	106.86	105.44	106.48	98.011	45,688
2023-12-19	105.72	106.10	105.15	105.63	97.227	52,587
2023-12-18	107.43	107.81	105.72	106.10	97.663	77,900
2023-12-15	106.39	108.56	106.29	108.37	99.756	168,178
2023-12-14	105.25	109.04	105.15	106.67	98.186	116,745
2023-12-13	101.27	104.11	101.27	103.07	94.872	75,836
2023-12-12	101.08	101.36	99.754	100.61	92.605	77,035
2023-12-11	101.55	101.93	100.13	101.18	93.128	69,640
2023-12-08	95.018	102.12	95.018	101.55	93.477	146,917
2023-12-07	96.344	96.533	94.449	95.018	87.460	47,772
2023-12-06	95.965	96.723	95.207	96.439	88.768	37,656
2023-12-05	93.502	96.249	93.454	95.870	88.245	53,927
2023-12-04	94.023	95.681	93.786	93.786	86.327	68,227
2023-12-01	94.260	95.018	93.265	94.118	86.632	46,212
2023-11-30	93.076	94.260	92.649	94.212	86.719	172,228
2023-11-29	92.791	93.454	92.365	93.312	85.891	65,218
2023-11-28	92.412	93.454	91.891	92.791	85.411	66,641
2023-11-27	90.091	92.839	89.286	92.554	85.193	65,759
2023-11-24	93.975	94.544	89.286	90.470	83.275	87,582
2023-11-23	94.118	94.449	93.549	94.449	86.937	40,954
2023-11-22	95.112	95.681	94.118	94.118	86.632	62,172
2023-11-21	96.912	97.765	95.491	95.491	87.896	58,456
2023-11-20	96.817	98.144	96.439	97.102	89.379	46,201
2023-11-17	97.291	98.333	96.533	96.817	89.117	51,974
2023-11-16	95.018	97.575	95.018	97.102	89.379	48,878
2023-11-15	96.154	97.481	94.686	95.302	87.722	95,978
2023-11-14	88.860	92.839	88.860	92.649	85.281	57,307
2023-11-13	89.476	89.712	88.623	88.955	81.880	31,133
2023-11-10	89.191	89.618	87.913	89.570	82.447	40,231
2023-11-09	88.765	89.949	88.576	89.760	82.621	36,736
2023-11-08	88.718	89.334	88.197	88.765	81.705	45,629
2023-11-07	89.286	89.760	88.670	89.191	82.098	35,447
2023-11-06	91.465	91.465	89.570	89.760	82.621	36,331
2023-11-03	88.623	92.412	88.528	91.749	84.452	81,793
2023-11-02	85.686	89.002	85.449	88.339	81.313	79,596
2023-11-01	84.739	84.976	82.702	84.976	78.217	43,707
2023-10-31	84.976	85.876	84.597	84.928	78.174	47,281
2023-10-30	84.502	85.592	84.028	84.360	77.651	37,022
2023-10-27	84.692	85.734	83.934	84.028	77.345	45,242
2023-10-26	85.686	86.207	84.313	84.881	78.130	37,008
2023-10-25	85.686	86.255	84.976	85.781	78.959	49,390
2023-10-24	83.460	86.113	83.129	85.876	79.046	69,632
2023-10-23	84.644	84.644	82.560	83.460	76.822	65,620
2023-10-20	85.876	86.444	84.313	84.644	77.912	90,849
2023-10-19	86.018	87.865	86.018	86.776	79.874	36,491
2023-10-18	86.776	87.628	86.444	86.586	79.700	40,725
2023-10-17	87.392	88.481	87.107	87.249	80.310	44,385
2023-10-16	86.397	87.770	85.876	87.249	80.310	57,189
2023-10-13	86.492	87.392	85.781	86.397	79.525	46,354
2023-10-12	87.770	88.481	86.444	86.681	79.787	44,928
2023-10-11	87.202	88.434	86.681	87.297	80.354	61,817
2023-10-10	85.923	87.628	85.686	87.392	80.441	91,002
2023-10-09	84.028	85.497	83.839	85.355	78.566	83,685
2023-10-06	84.407	84.407	81.944	84.028	77.345	70,321
2023-10-05	82.844	84.171	82.844	83.981	77.302	90,127
2023-10-04	82.607	84.407	82.276	82.418	75.863	109,560
2023-10-03	83.839	83.886	81.708	82.607	76.037	72,816
2023-10-02	87.913	88.481	83.697	84.265	77.563	71,243
2023-09-29	87.155	89.097	87.155	87.770	80.790	75,415

← NewerPage 13 of 22 · 1,285 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.