Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	122.30	123.50	120.60	123.50	121.64	176,063
2026-02-02	122.20	123.80	121.80	122.30	120.46	137,812
2026-01-30	123.70	124.20	122.10	122.30	120.46	153,025
2026-01-29	122.20	124.50	121.00	124.40	122.53	163,475
2026-01-28	120.60	122.50	119.50	122.30	120.46	156,402
2026-01-27	118.80	120.90	118.30	120.50	118.69	117,424
2026-01-26	116.00	119.10	115.90	117.50	115.73	130,935
2026-01-23	114.90	115.20	112.80	115.10	113.37	333,109
2026-01-22	113.00	114.30	110.90	112.70	111.00	263,265
2026-01-21	112.60	113.60	111.70	112.30	110.61	69,627
2026-01-20	115.00	115.00	111.80	112.80	111.10	82,964
2026-01-19	115.30	116.10	115.10	115.30	113.56	53,436
2026-01-16	113.50	115.60	113.10	115.20	113.47	90,515
2026-01-15	112.00	113.60	111.50	113.20	111.50	117,192
2026-01-14	111.70	112.60	109.10	111.50	109.82	143,459
2026-01-13	112.00	112.00	110.30	111.40	109.72	91,669
2026-01-12	113.00	113.10	111.20	111.80	110.12	82,854
2026-01-09	114.80	114.80	113.70	113.70	111.99	97,534
2026-01-08	116.40	117.10	114.80	115.20	113.47	89,056
2026-01-07	113.50	116.40	113.20	116.40	114.65	132,524
2026-01-06	113.50	113.90	111.30	113.30	111.59	98,450
2026-01-05	113.00	113.80	111.70	113.20	111.50	84,251
2026-01-02	110.70	113.10	110.60	112.20	110.51	83,540
2025-12-31	110.30	110.60	109.70	109.70	108.05	42,076
2025-12-30	108.90	110.80	108.90	110.60	108.94	84,649
2025-12-29	108.30	109.70	108.10	109.30	107.65	48,246
2025-12-24	108.80	108.80	107.40	108.70	107.06	18,341
2025-12-23	107.50	109.10	107.10	109.00	107.36	56,118
2025-12-22	106.90	107.20	105.70	107.10	105.49	64,544
2025-12-19	108.20	109.20	106.10	108.10	106.47	207,209
2025-12-18	106.50	108.50	106.50	108.30	106.67	94,925
2025-12-17	104.30	107.90	104.30	106.30	104.70	76,899
2025-12-16	104.70	105.30	103.80	103.80	102.24	102,513
2025-12-15	102.40	104.90	102.30	104.70	103.12	107,126
2025-12-12	100.60	102.40	100.00	101.90	100.37	160,794
2025-12-11	100.50	100.90	99.050	100.60	99.086	126,135
2025-12-10	103.00	103.70	101.10	101.30	99.775	63,011
2025-12-09	103.70	104.80	103.20	103.20	101.65	67,338
2025-12-08	104.80	105.10	103.20	104.00	102.43	162,903
2025-12-05	103.70	103.80	102.00	102.00	100.46	243,965
2025-12-04	104.20	104.60	103.00	104.00	102.43	94,035
2025-12-03	103.90	104.80	103.30	104.20	102.63	131,966
2025-12-02	103.30	105.00	103.30	103.50	101.94	100,041
2025-12-01	103.60	104.60	103.00	103.30	101.75	83,559
2025-11-28	99.550	104.70	99.050	104.10	102.53	148,619
2025-11-27	103.20	103.80	101.30	102.00	100.46	218,867
2025-11-26	102.00	103.30	101.20	103.20	101.65	202,639
2025-11-25	104.00	104.00	101.20	102.80	101.25	222,479
2025-11-24	104.10	104.70	102.40	103.40	101.84	739,312
2025-11-21	101.80	103.90	101.00	103.90	102.34	91,421
2025-11-20	102.70	103.70	101.50	101.70	100.17	191,370
2025-11-19	103.40	103.70	102.40	102.50	100.96	42,612
2025-11-18	103.30	103.80	102.90	103.50	101.94	74,696
2025-11-17	104.00	104.70	103.30	103.70	102.14	61,827
2025-11-14	103.30	103.80	101.70	103.80	102.24	106,206
2025-11-13	104.30	105.40	103.30	104.10	102.53	52,196
2025-11-12	104.50	105.90	101.60	104.20	102.63	151,172
2025-11-11	105.40	105.80	103.90	103.90	102.34	104,554
2025-11-10	104.50	105.30	103.60	104.70	103.12	62,153
2025-11-07	105.30	105.40	103.00	104.50	102.93	74,099

← NewerPage 4 of 22 · 1,283 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.