Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	145.89	145.98	140.87	141.15	125.77	78,040
2022-05-05	145.89	147.03	144.56	145.98	130.08	62,055
2022-05-04	144.75	146.74	144.56	145.42	129.57	51,257
2022-05-03	142.10	145.42	141.82	145.04	129.23	77,351
2022-05-02	143.52	145.79	134.52	142.29	126.79	67,976
2022-04-29	146.36	146.46	143.52	143.71	128.05	87,786
2022-04-28	143.52	145.79	142.01	145.79	129.91	87,934
2022-04-27	141.15	143.90	140.30	143.90	128.22	119,031
2022-04-26	141.44	144.28	140.87	141.91	126.45	64,945
2022-04-25	139.26	141.15	138.31	141.15	125.77	62,248
2022-04-22	140.77	143.14	139.64	140.21	124.93	74,258
2022-04-21	146.74	147.31	140.77	141.34	125.94	72,948
2022-04-20	146.08	147.22	145.23	147.22	131.18	56,247
2022-04-19	143.99	146.46	143.43	145.89	129.99	71,723
2022-04-14	143.52	145.42	142.95	144.66	128.90	56,761
2022-04-13	144.66	146.55	143.33	143.52	127.88	57,671
2022-04-12	146.08	146.55	142.29	144.94	129.15	145,544
2022-04-11	147.03	147.88	144.75	146.65	130.67	68,477
2022-04-08	143.99	147.97	142.95	147.59	131.51	98,573
2022-04-07	142.01	143.52	140.68	143.33	127.72	124,928
2022-04-06	141.63	141.91	138.78	141.63	126.20	107,023
2022-04-05	135.00	142.67	134.90	142.19	126.70	117,461
2022-04-04	132.63	134.71	131.77	134.71	120.03	68,352
2022-04-01	131.40	133.01	128.65	132.06	117.67	68,286
2022-03-31	130.73	131.96	129.78	130.92	116.66	108,172
2022-03-30	124.86	129.22	124.76	129.22	115.14	82,569
2022-03-29	128.08	129.31	124.38	125.05	111.42	58,982
2022-03-28	125.14	127.89	124.95	127.51	113.62	58,490
2022-03-25	123.91	127.51	123.25	126.00	112.27	74,033
2022-03-24	121.64	123.53	121.07	123.53	110.07	55,534
2022-03-23	123.06	124.20	120.69	121.83	108.55	52,606
2022-03-22	122.02	123.15	120.12	123.15	109.74	80,803
2022-03-21	122.77	122.87	120.97	122.02	108.72	61,692
2022-03-18	124.10	124.10	121.07	123.53	110.07	188,179
2022-03-17	122.87	124.38	122.21	124.38	110.83	54,016
2022-03-16	126.00	126.47	122.49	122.77	109.40	93,723
2022-03-15	120.88	126.47	120.50	125.71	112.01	88,130
2022-03-14	125.24	125.24	120.03	121.92	108.64	73,627
2022-03-11	123.91	126.85	122.77	125.33	111.68	66,904
2022-03-10	122.11	123.82	121.07	123.34	109.90	134,540
2022-03-09	121.73	123.82	121.26	122.96	109.57	115,216
2022-03-08	120.31	122.68	118.99	119.65	106.61	94,913
2022-03-07	118.42	121.35	116.52	120.50	107.37	87,874
2022-03-04	120.60	123.72	119.84	119.84	106.78	74,942
2022-03-03	122.21	122.96	119.84	120.50	107.37	64,325
2022-03-02	124.76	126.18	121.16	122.77	109.40	88,356
2022-03-01	122.21	126.00	120.41	125.81	112.10	91,102
2022-02-28	116.52	121.83	116.43	121.83	108.55	190,473
2022-02-25	111.69	118.23	111.22	117.66	104.84	91,701
2022-02-24	104.59	112.26	103.83	111.22	99.100	97,351
2022-02-23	108.00	108.94	105.44	107.05	95.386	54,599
2022-02-22	107.05	108.66	106.76	107.62	95.892	56,686
2022-02-21	111.69	111.79	108.75	109.04	97.158	32,532
2022-02-18	111.31	113.02	111.31	111.79	99.606	29,628
2022-02-17	110.27	111.60	110.27	111.12	99.015	38,047
2022-02-16	109.42	110.74	108.94	110.74	98.678	39,283
2022-02-15	107.43	109.61	107.43	109.61	97.665	58,502
2022-02-14	107.33	108.09	106.76	107.90	96.145	53,189
2022-02-11	109.89	109.99	108.37	108.37	96.567	67,961
2022-02-10	109.80	111.22	109.23	110.65	98.593	51,569

← NewerPage 20 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.