Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	118.70	120.50	118.42	119.65	108.32	47,999
2023-04-11	118.51	119.36	117.94	118.99	107.72	66,849
2023-04-06	117.85	119.36	117.66	118.80	107.55	34,461
2023-04-05	116.05	118.42	115.48	117.85	106.69	34,911
2023-04-04	115.57	115.95	114.15	115.95	104.98	77,165
2023-04-03	115.76	116.33	114.34	115.48	104.55	67,958
2023-03-31	115.76	115.76	114.63	115.20	104.29	88,483
2023-03-30	115.10	115.95	114.44	115.57	104.64	63,157
2023-03-29	113.30	115.20	112.54	114.72	103.86	51,843
2023-03-28	113.21	113.40	112.16	112.73	102.06	58,567
2023-03-27	112.45	114.34	112.07	113.02	102.32	56,710
2023-03-24	112.54	112.54	110.84	111.97	101.38	100,830
2023-03-23	110.84	112.45	109.99	112.16	101.55	68,128
2023-03-22	111.41	111.60	110.55	110.93	100.43	64,474
2023-03-21	110.08	112.73	109.89	111.50	100.95	113,418
2023-03-20	107.05	111.03	106.01	110.08	99.661	99,967
2023-03-17	108.85	109.51	107.05	107.33	97.174	207,409
2023-03-16	107.05	107.43	105.44	106.95	96.831	75,978
2023-03-15	108.85	109.13	106.58	106.86	96.745	117,933
2023-03-14	106.01	109.04	106.01	108.66	98.375	86,270
2023-03-13	105.91	106.76	103.16	105.63	95.630	65,132
2023-03-10	106.58	108.00	105.72	105.91	95.887	68,175
2023-03-09	111.60	111.60	106.86	106.86	96.745	65,992
2023-03-08	112.54	112.54	111.03	111.88	101.29	45,727
2023-03-07	113.68	115.20	113.02	113.02	102.32	60,449
2023-03-06	113.87	114.25	112.07	114.25	103.43	73,875
2023-03-03	115.95	116.62	113.30	113.68	102.92	57,081
2023-03-02	113.68	115.76	113.59	115.48	104.55	66,567
2023-03-01	117.85	117.85	113.96	114.25	103.43	74,635
2023-02-28	119.08	119.36	117.09	118.23	107.04	117,492
2023-02-27	119.36	120.12	118.70	119.46	108.15	49,898
2023-02-24	119.65	120.97	118.99	119.27	107.98	45,383
2023-02-23	122.02	122.02	119.27	119.36	108.07	45,874
2023-02-22	122.30	122.30	119.93	121.92	110.38	40,290
2023-02-21	122.96	124.57	121.83	122.11	110.55	64,146
2023-02-20	123.06	124.10	122.21	122.96	111.33	29,899
2023-02-17	121.54	122.87	120.69	122.68	111.07	28,517
2023-02-16	124.10	124.10	120.50	122.21	110.64	45,383
2023-02-15	123.06	124.10	122.11	124.01	112.27	36,024
2023-02-14	122.21	124.10	122.21	123.25	111.58	44,744
2023-02-13	122.21	122.30	120.97	121.83	110.30	31,560
2023-02-10	121.83	122.49	121.35	122.21	110.64	47,058
2023-02-09	123.15	123.25	121.26	121.83	110.30	50,105
2023-02-08	124.01	124.01	122.68	122.96	111.33	35,742
2023-02-07	123.06	123.53	122.02	123.53	111.84	60,759
2023-02-06	120.41	123.15	120.12	122.87	111.24	67,836
2023-02-03	124.57	124.86	119.65	120.60	109.18	74,195
2023-02-02	123.34	124.95	121.92	124.95	113.13	50,740
2023-02-01	122.02	123.44	121.54	123.15	111.50	60,208
2023-01-31	123.72	124.10	121.26	122.02	110.47	80,138
2023-01-30	124.95	125.24	123.63	124.10	112.35	59,859
2023-01-27	127.42	127.42	124.01	125.24	113.38	57,384
2023-01-26	127.89	127.89	126.28	126.94	114.93	42,648
2023-01-25	127.80	127.98	126.18	127.51	115.44	45,033
2023-01-24	128.17	128.17	127.04	127.42	115.36	32,599
2023-01-23	127.04	128.27	126.56	127.89	115.79	43,122
2023-01-20	128.74	130.07	127.13	127.13	115.10	59,650
2023-01-19	130.73	130.73	128.65	128.93	116.73	59,216
2023-01-18	131.68	132.15	130.26	130.64	118.27	56,368
2023-01-17	129.97	131.40	129.78	131.40	118.96	47,641

← NewerPage 16 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.