Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	130.26	130.92	129.50	129.97	117.67	27,968
2023-01-13	130.73	131.30	129.50	130.07	117.76	45,127
2023-01-12	131.02	131.77	129.31	130.45	118.10	55,531
2023-01-11	130.45	132.25	130.26	130.73	118.36	32,131
2023-01-10	129.97	131.21	129.03	130.45	118.10	52,971
2023-01-09	131.77	134.05	129.78	130.35	118.02	79,811
2023-01-06	129.50	132.06	127.98	132.06	119.56	68,995
2023-01-05	128.46	129.78	127.70	129.12	116.90	83,239
2023-01-04	127.13	129.60	126.66	128.46	116.30	54,167
2023-01-03	126.94	127.80	125.62	126.75	114.76	49,884
2023-01-02	126.18	127.70	125.62	127.23	115.18	20,483
2022-12-30	126.94	127.42	125.43	125.81	113.90	61,731
2022-12-29	126.37	127.98	125.43	127.23	115.18	37,344
2022-12-28	126.94	127.61	126.18	126.28	114.33	26,137
2022-12-27	127.98	128.46	125.90	126.75	114.76	29,043
2022-12-23	128.08	128.27	126.18	127.13	115.10	30,870
2022-12-22	128.17	129.78	127.13	128.17	116.04	40,899
2022-12-21	128.36	129.41	127.61	128.17	116.04	50,408
2022-12-20	127.51	129.22	126.56	128.36	116.21	43,598
2022-12-19	127.61	128.84	126.66	128.08	115.96	47,373
2022-12-16	130.83	131.11	126.18	127.32	115.27	110,528
2022-12-15	134.05	134.43	131.21	131.21	118.79	66,543
2022-12-14	131.96	135.00	131.30	134.81	122.05	80,779
2022-12-13	130.35	133.67	128.08	132.15	119.64	96,126
2022-12-12	131.02	132.06	129.69	130.35	118.02	112,086
2022-12-09	130.35	131.58	128.55	131.58	119.13	68,086
2022-12-08	131.58	131.58	127.42	129.88	117.59	66,164
2022-12-07	131.49	132.15	129.88	131.68	119.22	83,526
2022-12-06	130.45	132.34	129.88	131.40	118.96	51,490
2022-12-05	130.83	132.06	129.22	130.54	118.19	123,243
2022-12-02	131.21	132.34	130.73	130.92	118.53	59,837
2022-12-01	129.88	131.49	129.22	131.49	119.04	50,279
2022-11-30	127.61	128.84	126.85	128.84	116.64	167,786
2022-11-29	129.97	130.83	126.37	127.13	115.10	56,044
2022-11-28	137.17	138.41	128.84	130.26	117.93	61,317
2022-11-25	135.18	137.93	134.62	136.98	124.02	101,824
2022-11-24	130.45	131.68	130.16	131.68	119.22	51,441
2022-11-23	130.35	131.96	128.65	130.07	117.76	56,808
2022-11-22	131.49	131.58	128.46	130.26	117.93	37,265
2022-11-21	129.22	132.06	129.22	131.68	119.22	59,554
2022-11-18	127.89	129.03	127.04	129.03	116.81	32,132
2022-11-17	129.31	129.60	126.09	127.89	115.79	46,437
2022-11-16	128.36	129.69	127.13	129.31	117.07	44,615
2022-11-15	127.61	129.97	127.51	128.36	116.21	42,176
2022-11-14	126.37	128.65	125.33	127.61	115.53	45,036
2022-11-11	129.50	129.60	125.33	125.62	113.73	59,029
2022-11-10	123.63	130.35	122.96	129.60	117.33	54,258
2022-11-09	123.44	124.57	121.54	123.72	112.01	69,162
2022-11-08	120.79	124.01	120.31	123.15	111.50	47,195
2022-11-07	122.21	123.63	120.50	121.07	109.61	62,606
2022-11-04	122.21	123.82	121.35	122.49	110.90	51,184
2022-11-03	120.79	122.49	120.12	122.49	110.90	65,416
2022-11-02	121.73	122.96	119.93	122.58	110.98	48,881
2022-11-01	121.16	122.96	120.69	121.64	110.12	47,342
2022-10-31	120.31	121.26	118.99	121.16	109.70	94,288
2022-10-28	119.27	120.60	118.70	120.22	108.84	47,397
2022-10-27	118.04	120.12	116.71	119.65	108.32	46,159
2022-10-26	118.23	119.27	116.62	118.04	106.87	40,717
2022-10-25	114.15	118.13	113.87	118.13	106.95	47,720
2022-10-24	111.22	114.63	111.22	113.49	102.75	91,736

← NewerPage 17 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.