Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	106.67	107.90	105.44	106.29	97.837	40,659
2023-07-05	110.17	110.65	106.76	107.14	98.622	54,034
2023-07-04	109.61	110.74	109.23	110.17	101.41	29,629
2023-07-03	110.36	110.74	109.23	109.51	100.80	30,409
2023-06-30	108.75	110.65	108.66	110.17	101.41	120,839
2023-06-29	109.61	109.99	108.19	108.47	99.843	57,830
2023-06-28	106.95	108.19	106.29	108.09	99.494	46,334
2023-06-27	108.09	108.47	106.58	106.76	98.273	59,564
2023-06-26	107.81	108.37	107.71	107.90	99.319	59,316
2023-06-23	108.47	109.23	107.62	107.62	99.058	42,504
2023-06-22	108.75	108.94	108.00	108.47	99.843	77,956
2023-06-21	108.94	109.32	108.28	108.94	100.28	101,520
2023-06-20	108.47	109.89	108.19	109.32	100.63	50,978
2023-06-19	110.93	110.93	108.75	108.75	100.10	30,904
2023-06-16	109.70	112.54	109.70	111.22	102.37	126,903
2023-06-15	108.75	109.99	108.19	109.80	101.06	47,795
2023-06-14	109.70	110.17	108.66	108.75	100.10	51,724
2023-06-13	110.55	111.03	109.32	110.08	101.33	55,255
2023-06-12	110.93	112.35	110.36	110.55	101.76	54,853
2023-06-09	110.46	111.97	110.17	111.12	102.28	33,811
2023-06-08	111.03	111.97	110.74	110.74	101.94	53,568
2023-06-07	110.36	113.96	109.80	111.31	102.46	105,988
2023-06-06	109.70	111.22	108.37	110.74	101.94	56,120
2023-06-05	109.80	110.65	109.42	110.08	101.33	23,893
2023-06-02	108.47	109.99	108.00	109.42	100.71	60,356
2023-06-01	107.71	108.56	107.24	108.47	99.843	41,867
2023-05-31	107.43	108.47	105.63	107.14	98.622	470,025
2023-05-30	108.94	109.51	108.00	108.00	99.407	79,155
2023-05-29	111.41	111.88	109.42	110.17	99.747	30,021
2023-05-26	109.70	111.50	109.23	110.93	100.43	51,168
2023-05-25	111.31	114.72	109.70	109.70	99.318	104,891
2023-05-24	112.83	112.83	110.46	111.88	101.29	50,621
2023-05-23	111.31	113.96	111.12	113.02	102.32	50,709
2023-05-22	111.50	112.35	110.55	111.31	100.78	69,540
2023-05-19	109.80	111.69	109.04	111.41	100.86	62,693
2023-05-18	113.21	113.21	109.32	109.89	99.489	41,708
2023-05-17	116.52	116.52	113.02	113.21	102.49	71,091
2023-05-16	117.85	118.80	117.37	117.47	106.35	35,737
2023-05-15	118.23	118.99	117.56	117.94	106.78	41,642
2023-05-12	117.37	118.13	116.81	118.04	106.87	34,595
2023-05-11	117.37	118.13	116.05	117.66	106.52	55,200
2023-05-10	119.27	119.27	117.09	117.75	106.61	53,249
2023-05-09	117.56	119.17	116.71	119.17	107.89	56,415
2023-05-08	119.46	119.46	117.28	117.56	106.44	22,834
2023-05-05	117.94	119.65	117.66	119.36	108.07	34,744
2023-05-04	115.48	117.85	114.63	117.56	106.44	43,859
2023-05-03	114.63	116.14	114.63	115.86	104.89	32,690
2023-05-02	117.66	117.66	114.72	114.91	104.04	49,944
2023-04-28	117.37	118.51	117.09	117.85	106.69	37,404
2023-04-27	117.00	117.47	115.86	117.37	106.27	47,946
2023-04-26	116.52	117.66	116.33	117.09	106.01	46,293
2023-04-25	116.71	117.56	115.67	116.33	105.32	38,866
2023-04-24	117.19	118.23	116.52	117.19	106.09	36,474
2023-04-21	116.52	118.80	116.52	117.00	105.92	39,765
2023-04-20	116.52	117.56	116.33	116.71	105.66	37,216
2023-04-19	113.77	116.71	113.49	116.71	105.66	57,020
2023-04-18	116.24	116.24	113.87	113.87	103.09	73,245
2023-04-17	116.05	117.00	115.39	116.33	105.32	42,038
2023-04-14	117.94	119.74	116.43	116.43	105.41	56,589
2023-04-13	119.27	119.65	116.90	117.75	106.61	56,179

← NewerPage 15 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.