Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	140.21	141.34	139.16	140.49	127.19	82,485
2022-07-28	141.34	142.10	135.09	140.11	126.85	62,469
2022-07-27	140.77	142.19	138.69	141.63	128.22	59,340
2022-07-26	138.03	142.57	138.03	141.06	127.71	65,157
2022-07-25	135.47	139.16	135.47	138.69	125.56	49,933
2022-07-22	132.72	137.17	132.34	136.23	123.33	65,997
2022-07-21	134.24	136.32	131.96	132.72	120.16	61,640
2022-07-20	138.69	139.07	133.95	134.43	121.70	83,348
2022-07-19	139.64	140.96	138.88	139.35	126.16	51,613
2022-07-18	138.41	140.21	137.08	139.83	126.59	58,420
2022-07-15	138.78	141.06	137.46	138.50	125.39	75,387
2022-07-14	139.16	139.83	133.86	138.31	125.22	89,390
2022-07-13	138.03	140.21	137.55	138.88	125.73	67,122
2022-07-12	138.41	140.87	137.08	137.65	124.62	54,934
2022-07-11	135.09	138.50	135.00	138.31	125.22	34,292
2022-07-08	134.90	137.27	134.14	135.28	122.48	55,616
2022-07-07	133.76	135.56	132.53	135.00	122.22	63,705
2022-07-06	134.52	136.13	133.20	134.43	121.70	73,022
2022-07-05	133.38	135.00	132.53	134.33	121.62	138,921
2022-07-04	134.43	135.85	132.15	133.29	120.67	91,909
2022-07-01	128.08	134.05	126.75	133.57	120.93	109,442
2022-06-30	126.09	131.02	126.00	128.08	115.96	151,741
2022-06-29	128.84	129.60	125.05	126.28	114.33	102,426
2022-06-28	128.84	130.07	126.85	128.27	116.13	48,599
2022-06-27	127.80	129.22	126.37	128.55	116.39	61,572
2022-06-24	126.00	126.56	124.10	126.56	114.58	88,731
2022-06-23	122.58	126.47	121.26	126.09	114.16	119,817
2022-06-22	123.63	124.57	121.54	123.06	111.41	118,399
2022-06-21	123.15	124.01	121.16	124.01	112.27	153,457
2022-06-20	126.94	127.98	122.58	123.34	111.67	127,422
2022-06-17	124.20	127.80	123.15	127.23	115.18	309,683
2022-06-16	126.94	127.04	123.72	124.29	112.53	98,257
2022-06-15	128.27	129.88	119.46	126.66	114.16	164,218
2022-06-14	139.73	141.44	135.18	135.47	122.10	69,528
2022-06-13	138.50	139.92	137.36	139.07	125.35	73,990
2022-06-10	139.07	140.02	136.80	139.35	125.60	84,957
2022-06-09	139.64	140.30	137.46	140.11	126.29	60,993
2022-06-08	143.43	144.66	138.50	140.49	126.63	89,204
2022-06-07	141.91	142.67	140.11	142.48	128.42	79,382
2022-06-06	143.90	144.18	141.63	142.76	128.68	35,378
2022-06-03	144.37	146.08	142.29	143.90	129.70	44,683
2022-06-02	144.18	145.32	141.34	143.52	129.36	49,670
2022-06-01	145.04	147.03	140.87	142.67	128.59	74,030
2022-05-31	142.76	146.17	142.19	145.23	130.90	400,470
2022-05-30	143.99	145.32	141.34	142.95	128.85	54,725
2022-05-27	150.53	151.38	144.94	145.32	129.49	60,130
2022-05-26	150.72	153.66	150.25	150.25	133.88	50,363
2022-05-25	149.21	152.90	149.21	150.72	134.30	58,496
2022-05-24	147.97	149.58	143.71	149.11	132.86	104,059
2022-05-23	147.31	149.68	146.74	149.21	132.95	62,026
2022-05-20	146.27	147.41	144.47	146.46	130.50	89,448
2022-05-19	143.71	146.46	143.62	144.94	129.15	50,015
2022-05-18	143.05	145.61	142.19	144.85	129.07	80,547
2022-05-17	143.81	144.85	142.57	143.43	127.80	54,206
2022-05-16	140.11	144.47	140.11	142.95	127.38	69,933
2022-05-13	140.96	141.15	138.88	140.11	124.85	83,926
2022-05-12	141.82	142.29	140.49	141.91	126.45	77,444
2022-05-11	140.77	142.95	137.55	142.67	127.12	80,137
2022-05-10	137.08	142.19	136.13	140.68	125.35	92,718
2022-05-09	139.73	141.25	136.98	137.08	122.14	66,189

← NewerPage 19 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.