Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	105.30	105.40	103.00	104.50	102.93	74,099
2025-11-06	106.20	106.90	104.90	105.10	103.52	165,585
2025-11-05	107.00	107.60	105.50	105.60	104.01	76,914
2025-11-04	103.60	107.20	102.50	107.00	105.39	68,019
2025-11-03	104.30	104.70	103.00	104.20	102.63	55,227
2025-10-31	106.60	106.60	104.20	104.50	102.93	67,625
2025-10-30	107.00	108.30	105.80	106.40	104.80	87,191
2025-10-29	106.60	108.80	106.20	107.30	105.69	74,829
2025-10-28	106.10	107.80	104.70	107.40	105.78	117,464
2025-10-27	106.20	106.40	105.20	105.70	104.11	80,354
2025-10-24	107.50	107.50	105.10	106.70	105.09	69,349
2025-10-23	107.30	108.10	106.90	107.20	105.59	78,202
2025-10-22	107.40	109.20	107.30	107.60	105.98	74,377
2025-10-21	106.00	107.20	105.90	107.20	105.59	58,968
2025-10-20	106.10	107.10	105.90	106.30	104.70	75,123
2025-10-17	106.70	106.90	104.70	106.10	104.50	124,597
2025-10-16	103.50	106.90	103.50	106.90	105.29	125,647
2025-10-15	103.60	104.60	102.80	103.70	102.14	79,871
2025-10-14	103.00	103.30	101.90	103.00	101.45	53,420
2025-10-13	103.10	103.10	101.90	103.10	101.55	62,972
2025-10-10	102.60	104.30	102.40	103.20	101.65	92,199
2025-10-09	100.90	102.70	100.80	101.50	99.972	71,359
2025-10-08	100.20	101.50	99.850	100.80	99.283	78,640
2025-10-07	98.450	100.00	97.800	100.00	98.495	50,559
2025-10-06	99.850	100.00	97.000	98.500	97.017	46,512
2025-10-03	98.000	99.600	97.600	99.600	98.101	74,401
2025-10-02	98.650	98.700	96.800	97.650	96.180	321,655
2025-10-01	98.100	99.450	97.400	98.950	97.461	96,681
2025-09-30	96.900	98.150	95.700	98.150	96.673	102,259
2025-09-29	98.600	98.600	96.900	97.150	95.688	60,148
2025-09-26	97.750	98.400	97.250	98.000	96.525	47,943
2025-09-25	97.400	98.100	96.800	97.600	96.131	76,599
2025-09-24	98.550	99.100	97.500	97.800	96.328	93,737
2025-09-23	97.800	99.950	97.100	97.900	96.427	80,703
2025-09-22	95.750	98.050	95.750	97.400	95.934	211,353
2025-09-19	95.800	96.500	95.050	95.700	94.260	270,632
2025-09-18	96.900	98.000	95.800	95.800	94.358	82,723
2025-09-17	95.300	97.300	95.000	96.700	95.245	91,922
2025-09-16	95.750	95.900	94.750	95.350	93.915	89,690
2025-09-15	95.400	96.000	94.750	95.800	94.358	68,163
2025-09-12	94.100	95.400	94.050	95.250	93.816	91,267
2025-09-11	95.250	95.300	93.850	94.150	92.733	38,831
2025-09-10	94.200	95.300	93.450	95.000	93.570	69,379
2025-09-09	94.350	95.700	93.650	93.650	92.240	68,524
2025-09-08	94.300	95.250	94.150	94.500	93.078	62,747
2025-09-05	93.000	94.300	92.800	94.300	92.881	65,335
2025-09-04	93.500	94.650	92.950	92.950	91.551	50,774
2025-09-03	93.050	93.800	92.350	93.700	92.290	76,746
2025-09-02	95.700	96.100	92.900	93.300	91.896	117,303
2025-09-01	97.700	98.300	96.200	96.200	94.752	56,716
2025-08-29	99.300	99.950	97.800	97.800	96.328	81,875
2025-08-28	100.50	100.50	98.950	99.550	98.052	45,451
2025-08-27	99.150	101.30	99.150	100.30	98.790	40,338
2025-08-26	99.750	100.80	98.550	99.600	98.101	554,610
2025-08-25	99.250	99.950	98.900	99.950	98.446	80,950
2025-08-22	98.650	100.40	98.500	99.450	97.953	42,695
2025-08-21	99.000	99.200	97.950	98.800	97.313	37,611
2025-08-20	97.850	99.450	97.650	99.300	97.805	41,993
2025-08-19	98.000	98.000	97.200	97.600	96.131	51,933
2025-08-18	96.700	98.300	96.700	97.800	96.328	64,883

← NewerPage 5 of 22 · 1,284 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.