Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	88.528	89.807	86.728	86.728	79.831	69,401
2023-09-27	91.086	91.276	88.576	88.907	81.836	86,580
2023-09-26	91.465	92.602	90.565	91.512	84.234	65,248
2023-09-25	94.733	94.923	91.655	91.939	84.627	59,593
2023-09-22	96.628	97.102	95.302	95.302	87.722	30,016
2023-09-21	99.565	99.659	97.102	97.291	89.553	41,790
2023-09-20	99.470	100.89	99.470	100.42	92.431	35,085
2023-09-19	98.523	99.944	98.333	99.186	91.297	42,242
2023-09-18	99.754	100.13	98.523	99.281	91.384	45,852
2023-09-15	100.99	101.27	99.754	100.13	92.169	154,909
2023-09-14	98.049	100.70	96.817	100.70	92.692	59,442
2023-09-13	97.481	97.765	96.249	97.670	89.902	82,971
2023-09-12	98.144	99.186	97.007	97.765	89.989	70,117
2023-09-11	99.470	99.754	97.954	98.144	90.338	41,138
2023-09-08	98.238	99.754	97.954	99.565	91.646	33,558
2023-09-07	96.344	98.144	95.491	97.954	90.164	79,438
2023-09-06	96.817	97.386	96.154	96.912	89.204	45,808
2023-09-05	97.860	98.712	97.007	97.007	89.292	34,605
2023-09-04	99.754	99.944	97.954	98.049	90.251	28,472
2023-09-01	100.51	100.61	99.281	99.849	91.908	41,283
2023-08-31	99.944	101.36	99.944	100.89	92.867	179,352
2023-08-30	100.32	100.89	98.996	99.754	91.820	65,846
2023-08-29	99.754	100.70	98.996	100.42	92.431	61,388
2023-08-28	99.186	99.944	99.186	99.754	91.820	17,560
2023-08-25	98.807	99.944	98.523	98.807	90.948	33,133
2023-08-24	98.523	99.186	97.954	98.807	90.948	42,890
2023-08-23	97.291	98.902	97.196	98.238	90.425	67,736
2023-08-22	95.302	97.575	95.207	96.439	88.768	68,164
2023-08-21	95.112	96.154	94.544	95.018	87.460	73,436
2023-08-18	93.360	95.396	93.076	95.207	87.635	69,607
2023-08-17	94.923	95.396	93.170	93.360	85.935	72,930
2023-08-16	96.154	97.102	95.396	95.396	87.809	75,215
2023-08-15	96.912	97.291	96.249	96.439	88.768	46,767
2023-08-14	97.575	98.144	96.723	96.912	89.204	43,610
2023-08-11	98.049	98.617	97.196	97.765	89.989	53,583
2023-08-10	98.996	99.659	98.428	98.428	90.600	42,235
2023-08-09	99.186	99.281	97.196	98.617	90.774	40,993
2023-08-08	98.144	99.849	98.144	98.807	90.948	46,714
2023-08-07	99.944	100.32	98.049	98.617	90.774	33,186
2023-08-04	100.04	100.70	99.281	100.13	92.169	56,627
2023-08-03	100.32	100.70	98.238	100.04	92.082	96,148
2023-08-02	103.07	103.07	100.32	100.32	92.344	57,957
2023-08-01	106.29	106.76	103.07	103.07	94.872	59,397
2023-07-31	105.72	107.24	105.44	106.01	97.576	47,417
2023-07-28	106.48	106.67	105.63	105.91	97.488	46,405
2023-07-27	106.58	108.37	106.29	106.48	98.011	38,431
2023-07-26	108.00	108.09	104.49	107.05	98.535	46,106
2023-07-25	107.71	107.71	105.53	106.86	98.360	38,772
2023-07-24	107.90	109.42	107.43	107.71	99.145	31,750
2023-07-21	108.19	108.66	107.71	108.47	99.843	36,302
2023-07-20	108.28	108.28	107.24	107.90	99.319	22,902
2023-07-19	105.44	108.85	105.34	108.19	99.581	78,262
2023-07-18	105.34	106.01	105.15	105.15	96.791	41,024
2023-07-17	106.48	107.24	105.25	105.25	96.878	27,022
2023-07-14	107.33	107.71	106.29	106.67	98.186	27,638
2023-07-13	106.29	107.90	106.20	107.43	98.884	42,360
2023-07-12	103.64	106.01	102.79	106.01	97.576	57,481
2023-07-11	103.26	104.59	103.16	103.35	95.134	40,198
2023-07-10	104.78	104.96	102.79	102.98	94.785	45,382
2023-07-07	106.20	106.20	103.83	105.15	96.791	61,326

← NewerPage 14 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.