Elia Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 138.40 | 140.20 | 138.40 | 138.50 | 138.50 | 44,558 |
| 2026-07-23 | 140.00 | 141.50 | 138.60 | 138.80 | 138.80 | 71,007 |
| 2026-07-22 | 137.70 | 140.60 | 137.60 | 139.80 | 139.80 | 58,518 |
| 2026-07-21 | 139.10 | 139.90 | 137.20 | 137.60 | 137.60 | 70,360 |
| 2026-07-20 | 139.00 | 139.85 | 138.30 | 139.10 | 139.10 | 84,286 |
| 2026-07-17 | 135.20 | 139.90 | 135.10 | 138.90 | 138.90 | 53,169 |
| 2026-07-16 | 138.20 | 138.20 | 134.20 | 135.10 | 135.10 | 54,523 |
| 2026-07-15 | 139.50 | 139.60 | 138.00 | 138.70 | 138.70 | 59,467 |
| 2026-07-14 | 138.40 | 140.20 | 137.90 | 139.80 | 139.80 | 62,408 |
| 2026-07-13 | 136.30 | 138.70 | 136.30 | 138.70 | 138.70 | 77,688 |
| 2026-07-10 | 134.90 | 136.70 | 134.90 | 136.70 | 136.70 | 88,119 |
| 2026-07-09 | 136.00 | 136.70 | 134.50 | 135.40 | 135.40 | 63,476 |
| 2026-07-08 | 137.00 | 137.60 | 135.80 | 136.30 | 136.30 | 61,744 |
| 2026-07-07 | 137.80 | 138.40 | 136.80 | 137.60 | 137.60 | 53,439 |
| 2026-07-06 | 140.00 | 140.10 | 137.70 | 138.00 | 138.00 | 70,734 |
| 2026-07-03 | 137.80 | 140.10 | 137.80 | 140.00 | 140.00 | 59,570 |
| 2026-07-02 | 136.30 | 137.70 | 134.90 | 137.70 | 137.70 | 71,925 |
| 2026-07-01 | 139.60 | 139.60 | 135.40 | 135.40 | 135.40 | 76,734 |
| 2026-06-30 | 139.60 | 140.50 | 138.80 | 139.80 | 139.80 | 95,909 |
| 2026-06-29 | 138.20 | 139.80 | 138.20 | 139.40 | 139.40 | 53,191 |
| 2026-06-26 | 139.00 | 139.70 | 138.50 | 138.50 | 138.50 | 98,483 |
| 2026-06-25 | 135.00 | 139.90 | 134.70 | 139.70 | 139.70 | 130,241 |
| 2026-06-24 | 135.40 | 135.90 | 134.60 | 134.80 | 134.80 | 110,430 |
| 2026-06-23 | 135.10 | 135.60 | 133.10 | 135.60 | 135.60 | 104,512 |
| 2026-06-22 | 132.80 | 136.00 | 132.20 | 136.00 | 136.00 | 92,682 |
| 2026-06-19 | 131.10 | 132.30 | 129.70 | 132.30 | 132.30 | 275,635 |
| 2026-06-18 | 133.90 | 133.90 | 130.80 | 131.70 | 131.70 | 129,970 |
| 2026-06-17 | 133.90 | 133.90 | 130.80 | 133.60 | 133.60 | 104,229 |
| 2026-06-16 | 134.40 | 135.40 | 133.10 | 133.90 | 133.90 | 88,568 |
| 2026-06-15 | 135.90 | 136.20 | 133.00 | 133.90 | 133.90 | 98,666 |
| 2026-06-12 | 135.50 | 135.90 | 133.80 | 135.90 | 135.90 | 79,536 |
| 2026-06-11 | 133.40 | 135.80 | 133.20 | 134.90 | 134.90 | 70,173 |
| 2026-06-10 | 134.30 | 134.80 | 132.60 | 133.50 | 133.50 | 52,589 |
| 2026-06-09 | 133.00 | 135.40 | 133.00 | 134.40 | 134.40 | 70,408 |
| 2026-06-08 | 134.90 | 136.20 | 132.90 | 133.30 | 133.30 | 64,655 |
| 2026-06-05 | 134.10 | 135.80 | 133.20 | 135.50 | 135.50 | 79,560 |
| 2026-06-04 | 133.00 | 135.60 | 132.60 | 133.20 | 133.20 | 119,997 |
| 2026-06-03 | 131.60 | 134.20 | 131.60 | 133.30 | 133.30 | 121,519 |
| 2026-06-02 | 130.00 | 132.70 | 129.60 | 131.50 | 131.50 | 89,227 |
| 2026-06-01 | 132.80 | 133.80 | 130.45 | 131.00 | 131.00 | 109,843 |
| 2026-05-29 | 134.30 | 134.60 | 132.90 | 133.30 | 133.30 | 239,912 |
| 2026-05-28 | 136.10 | 137.50 | 135.60 | 136.20 | 134.15 | 67,117 |
| 2026-05-27 | 139.40 | 139.40 | 135.80 | 135.90 | 133.85 | 124,984 |
| 2026-05-26 | 140.00 | 141.40 | 139.30 | 139.30 | 137.20 | 126,220 |
| 2026-05-25 | 139.00 | 140.00 | 138.70 | 139.80 | 137.70 | 30,319 |
| 2026-05-22 | 137.90 | 140.10 | 137.20 | 137.60 | 135.53 | 104,315 |
| 2026-05-21 | 134.50 | 138.40 | 134.40 | 138.30 | 136.22 | 108,804 |
| 2026-05-20 | 132.50 | 135.70 | 132.50 | 134.60 | 132.57 | 90,621 |
| 2026-05-19 | 133.00 | 134.80 | 132.50 | 132.80 | 130.80 | 62,811 |
| 2026-05-18 | 128.90 | 132.80 | 128.30 | 132.80 | 130.80 | 104,596 |
| 2026-05-15 | 133.80 | 134.70 | 128.80 | 129.20 | 127.26 | 163,956 |
| 2026-05-14 | 135.00 | 137.30 | 134.30 | 134.90 | 132.87 | 73,579 |
| 2026-05-13 | 134.60 | 136.00 | 134.00 | 134.30 | 132.28 | 116,567 |
| 2026-05-12 | 134.40 | 135.70 | 133.90 | 134.80 | 132.77 | 58,806 |
| 2026-05-11 | 133.50 | 135.40 | 131.80 | 135.20 | 133.17 | 130,555 |
| 2026-05-08 | 135.70 | 136.50 | 134.80 | 136.20 | 134.15 | 82,692 |
| 2026-05-07 | 139.00 | 139.10 | 135.30 | 137.00 | 134.94 | 129,758 |
| 2026-05-06 | 141.50 | 141.70 | 138.00 | 139.30 | 137.20 | 118,461 |
| 2026-05-05 | 139.10 | 143.10 | 139.10 | 140.70 | 138.58 | 79,563 |
| 2026-05-04 | 142.00 | 142.40 | 138.60 | 139.50 | 137.40 | 71,179 |
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.