Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	108.28	109.70	108.28	109.70	97.749	29,715
2022-02-08	108.28	108.94	107.14	107.81	96.061	47,432
2022-02-07	108.19	108.85	106.86	108.09	96.314	42,447
2022-02-04	111.22	111.50	107.52	108.00	96.230	65,794
2022-02-03	114.72	115.39	111.12	111.12	99.015	45,767
2022-02-02	114.91	115.76	112.26	115.10	102.56	75,352
2022-02-01	113.40	115.67	113.30	114.53	102.05	47,855
2022-01-31	112.45	113.59	111.79	113.40	101.04	61,520
2022-01-28	112.83	112.83	111.03	112.64	100.37	65,959
2022-01-27	111.69	113.30	110.36	112.92	100.62	64,493
2022-01-26	110.84	112.83	109.61	112.45	100.20	83,079
2022-01-25	106.29	108.47	105.82	108.09	96.314	56,736
2022-01-24	107.71	108.37	105.91	106.20	94.626	48,437
2022-01-21	109.13	109.61	107.62	108.09	96.314	26,598
2022-01-20	107.52	109.80	107.33	109.51	97.580	49,526
2022-01-19	106.76	107.33	105.72	107.33	95.639	43,474
2022-01-18	108.47	108.66	106.95	107.33	95.639	56,921
2022-01-17	107.52	108.66	107.24	108.47	96.652	25,205
2022-01-14	106.20	107.33	105.15	107.14	95.470	35,658
2022-01-13	105.53	106.76	105.34	106.48	94.879	26,537
2022-01-12	104.68	105.44	104.30	105.44	93.951	52,694
2022-01-11	105.25	105.72	104.59	104.87	93.444	35,042
2022-01-10	105.91	106.01	104.30	104.68	93.275	35,435
2022-01-07	106.29	106.29	104.78	105.63	94.119	40,640
2022-01-06	107.43	107.81	105.82	106.48	94.879	42,908
2022-01-05	109.42	109.89	107.62	107.62	95.892	65,487
2022-01-04	111.12	111.97	109.42	109.70	97.749	46,145
2022-01-03	109.61	111.22	109.61	110.93	98.846	36,675
2021-12-31	110.17	110.46	109.32	109.61	97.665	30,858
2021-12-30	111.12	111.69	110.27	110.27	98.256	20,597
2021-12-29	110.46	111.22	109.89	110.93	98.846	59,631
2021-12-28	108.94	110.55	108.94	110.55	98.509	30,414
2021-12-27	109.13	110.08	108.94	108.94	97.074	27,745
2021-12-24	109.89	110.46	109.04	109.04	97.158	32,694
2021-12-23	109.99	110.36	109.51	110.27	98.256	30,969
2021-12-22	110.08	110.27	108.66	110.17	98.171	43,739
2021-12-21	110.27	110.84	109.04	109.99	98.002	48,271
2021-12-20	109.99	111.12	109.80	109.80	97.833	41,172
2021-12-17	108.56	110.84	107.71	110.84	98.762	228,448
2021-12-16	109.61	110.55	107.14	108.47	96.652	72,562
2021-12-15	106.39	109.13	106.39	109.13	97.243	65,724
2021-12-14	106.29	108.00	106.20	106.48	94.879	57,389
2021-12-13	106.48	106.58	105.34	106.10	94.541	52,100
2021-12-10	105.82	106.76	105.44	106.58	94.964	31,336
2021-12-09	105.53	106.86	104.87	106.39	94.795	52,630
2021-12-08	104.59	106.10	104.49	105.25	93.782	53,431
2021-12-07	103.73	104.96	103.73	104.49	93.106	54,117
2021-12-06	101.65	104.68	101.65	103.64	92.347	51,804
2021-12-03	102.50	102.50	100.89	101.18	90.152	51,118
2021-12-02	103.92	103.92	102.50	102.69	91.503	71,177
2021-12-01	104.11	104.30	102.22	104.11	92.769	51,449
2021-11-30	103.26	106.01	102.88	104.11	92.769	301,718
2021-11-29	103.35	105.06	101.84	103.35	92.093	108,034
2021-11-26	98.239	104.11	98.239	103.45	92.178	73,525
2021-11-25	100.42	101.74	100.04	100.51	89.561	45,364
2021-11-24	98.239	100.32	98.239	100.04	89.139	61,983
2021-11-23	97.575	99.754	97.481	98.902	88.126	54,093
2021-11-22	97.860	98.239	96.818	98.239	87.535	64,583
2021-11-19	98.523	98.617	97.102	98.144	87.451	46,440
2021-11-18	97.575	98.712	96.912	98.712	87.957	46,471

← NewerPage 21 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.