Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	112.83	113.11	109.99	110.55	100.09	60,525
2022-10-20	113.11	113.21	111.12	113.21	102.49	70,900
2022-10-19	114.15	114.44	110.93	112.83	102.15	56,773
2022-10-18	113.40	115.10	112.45	114.15	103.35	80,516
2022-10-17	111.41	114.44	111.31	113.21	102.49	57,581
2022-10-14	109.89	112.73	108.75	111.31	100.78	91,465
2022-10-13	106.58	109.89	104.96	108.47	98.203	102,468
2022-10-12	109.80	109.80	106.86	107.52	97.345	97,275
2022-10-11	111.97	112.26	108.85	109.99	99.575	77,048
2022-10-10	113.68	113.68	111.22	112.35	101.72	50,796
2022-10-07	114.82	116.05	113.59	114.15	103.35	55,259
2022-10-06	116.90	117.00	113.68	114.82	103.95	52,090
2022-10-05	119.36	119.36	116.05	117.00	105.92	59,116
2022-10-04	118.32	119.46	116.81	119.17	107.89	74,573
2022-10-03	113.59	117.19	113.40	117.00	105.92	54,720
2022-09-30	115.86	115.95	112.73	114.06	103.26	119,558
2022-09-29	118.89	119.08	114.82	115.29	104.38	51,946
2022-09-28	118.61	120.50	116.71	119.93	108.58	79,540
2022-09-27	121.16	121.83	118.99	119.08	107.81	65,541
2022-09-26	122.58	123.72	119.36	121.16	109.70	42,411
2022-09-23	125.81	127.23	121.73	123.91	112.18	55,999
2022-09-22	127.13	128.17	125.43	125.71	113.81	42,697
2022-09-21	126.00	129.60	125.24	128.27	116.13	39,144
2022-09-20	127.32	128.55	124.86	125.81	113.90	55,581
2022-09-19	127.13	129.03	125.24	127.32	115.27	50,723
2022-09-16	129.22	129.88	126.56	127.51	115.44	158,520
2022-09-15	131.02	131.96	128.65	129.60	117.33	63,379
2022-09-14	133.10	133.10	129.60	131.30	118.87	74,891
2022-09-13	136.42	137.46	133.01	133.29	120.67	46,493
2022-09-12	134.33	136.04	132.91	136.04	123.16	40,567
2022-09-09	134.05	136.04	132.25	134.81	122.05	42,449
2022-09-08	136.61	137.27	133.48	134.62	121.87	62,336
2022-09-07	136.13	141.34	135.56	136.04	123.16	78,208
2022-09-06	138.97	140.21	136.23	136.89	123.93	59,660
2022-09-05	136.32	139.26	134.90	138.88	125.73	48,372
2022-09-02	136.70	137.55	134.90	137.55	124.53	42,666
2022-09-01	136.23	137.74	134.43	136.51	123.59	63,362
2022-08-31	143.33	143.71	135.85	137.27	124.28	176,933
2022-08-30	144.56	145.79	142.01	142.01	128.56	47,606
2022-08-29	145.89	146.36	143.14	144.66	130.97	51,954
2022-08-26	150.25	151.19	146.93	147.03	133.11	36,130
2022-08-25	149.11	152.05	149.11	150.34	136.11	46,011
2022-08-24	147.31	150.53	146.74	149.30	135.17	42,877
2022-08-23	150.91	151.95	147.31	147.97	133.97	53,967
2022-08-22	148.26	152.05	148.26	151.10	136.80	44,636
2022-08-19	146.46	148.83	146.46	148.45	134.40	43,935
2022-08-18	147.78	148.26	145.79	146.74	132.85	39,330
2022-08-17	147.88	150.91	147.78	148.07	134.05	48,999
2022-08-16	146.08	149.68	146.08	148.64	134.57	54,500
2022-08-15	144.37	147.12	144.37	145.70	131.91	31,675
2022-08-12	145.13	146.08	143.52	143.90	130.28	37,807
2022-08-11	143.99	146.55	143.33	145.23	131.48	34,589
2022-08-10	144.37	145.98	143.52	144.28	130.62	43,720
2022-08-09	142.67	145.98	141.91	144.94	131.22	56,407
2022-08-08	140.77	142.67	140.49	142.67	129.16	38,734
2022-08-05	140.77	142.38	138.88	140.21	126.93	58,577
2022-08-04	139.64	143.14	139.26	140.39	127.11	74,224
2022-08-03	142.38	144.18	138.78	138.78	125.65	77,289
2022-08-02	140.21	142.86	139.45	142.86	129.34	107,612
2022-08-01	140.68	140.87	139.64	139.92	126.68	44,744

← NewerPage 18 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.