Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	136.80	142.00	136.80	141.40	139.27	109,469
2026-04-29	138.80	139.00	136.50	138.10	136.02	89,460
2026-04-28	139.70	140.80	138.60	139.00	136.91	80,333
2026-04-27	139.10	140.60	137.80	139.40	137.30	75,853
2026-04-24	140.40	140.40	138.30	139.90	137.79	67,542
2026-04-23	138.20	140.10	137.50	139.60	137.50	55,020
2026-04-22	138.40	140.20	137.80	139.30	137.20	90,921
2026-04-21	139.70	141.00	137.40	137.90	135.82	87,115
2026-04-20	138.60	140.00	137.90	139.20	137.10	98,016
2026-04-17	136.20	141.10	134.50	137.00	134.94	171,313
2026-04-16	135.10	136.60	134.75	136.60	134.54	154,723
2026-04-15	134.00	135.80	134.00	134.90	132.87	72,823
2026-04-14	135.50	135.60	134.20	134.50	132.48	86,901
2026-04-13	137.80	138.80	135.90	136.50	134.45	86,657
2026-04-10	138.90	139.30	137.30	138.70	136.61	120,706
2026-04-09	137.00	139.90	136.90	139.90	137.79	118,253
2026-04-08	136.00	137.30	133.00	136.70	134.64	150,580
2026-04-07	135.00	135.40	133.30	134.20	132.18	104,786
2026-04-02	133.80	135.20	133.10	135.00	132.97	133,039
2026-04-01	134.00	134.80	133.00	134.00	131.98	104,387
2026-03-31	130.30	132.50	129.80	131.80	129.82	160,470
2026-03-30	126.70	130.80	126.70	130.80	128.83	111,711
2026-03-27	129.90	130.80	124.60	126.60	124.69	151,347
2026-03-26	128.90	129.80	128.00	129.50	127.55	123,976
2026-03-25	128.90	130.80	128.80	130.30	128.34	114,408
2026-03-24	127.10	128.30	126.40	127.50	125.58	80,961
2026-03-23	124.60	129.60	122.80	126.70	124.79	143,622
2026-03-20	132.20	133.70	127.10	128.00	126.07	347,866
2026-03-19	134.40	134.70	131.20	131.20	129.23	132,070
2026-03-18	137.50	138.10	134.00	134.50	132.48	96,870
2026-03-17	133.50	136.70	133.50	136.70	134.64	88,679
2026-03-16	132.90	135.60	132.70	132.80	130.80	90,173
2026-03-13	134.10	136.50	132.40	133.60	131.59	143,817
2026-03-12	131.20	134.40	130.40	134.40	132.38	243,175
2026-03-11	133.00	133.70	131.10	131.10	129.13	197,335
2026-03-10	131.90	133.20	131.80	132.30	130.31	122,421
2026-03-09	129.10	130.50	127.50	130.50	128.54	122,555
2026-03-06	132.50	134.10	130.30	131.90	129.91	193,142
2026-03-05	130.10	136.90	130.10	131.50	129.52	207,555
2026-03-04	124.90	128.50	124.60	128.00	126.07	146,174
2026-03-03	132.00	132.00	124.80	125.60	123.71	174,636
2026-03-02	134.40	134.60	131.65	134.30	132.28	118,102
2026-02-27	135.00	136.30	133.50	134.80	132.77	648,554
2026-02-26	138.10	139.00	134.00	134.00	131.98	151,269
2026-02-25	135.60	139.10	135.10	137.80	135.73	124,440
2026-02-24	134.50	137.70	134.50	136.00	133.95	242,581
2026-02-23	135.50	137.20	134.90	135.50	133.46	114,624
2026-02-20	134.60	136.20	133.00	135.00	132.97	144,210
2026-02-19	131.40	135.90	130.80	134.90	132.87	312,461
2026-02-18	131.80	134.90	131.70	133.80	131.79	332,263
2026-02-17	132.30	134.50	132.00	132.00	130.01	81,410
2026-02-16	130.90	132.70	130.20	131.90	129.91	86,694
2026-02-13	128.70	130.30	127.50	130.00	128.04	98,667
2026-02-12	130.00	130.00	126.60	128.70	126.76	129,328
2026-02-11	126.20	130.00	125.60	130.00	128.04	167,292
2026-02-10	125.60	125.90	123.90	125.90	124.01	90,161
2026-02-09	126.10	126.30	122.20	125.40	123.51	133,629
2026-02-06	124.60	126.10	124.20	125.90	124.01	140,879
2026-02-05	124.50	124.80	122.10	124.40	122.53	199,518
2026-02-04	123.30	126.90	123.30	124.90	123.02	203,814

← NewerPage 3 of 5 · 254 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.