Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	97.000	97.150	95.700	96.550	95.097	46,997
2025-08-14	97.000	97.550	95.900	97.000	95.540	74,979
2025-08-13	98.300	99.050	96.400	97.000	95.540	79,478
2025-08-12	99.300	99.800	98.000	98.000	96.525	39,268
2025-08-11	98.750	99.200	97.650	99.200	97.707	73,400
2025-08-08	100.90	101.60	98.900	98.900	97.411	75,758
2025-08-07	101.20	101.70	99.900	100.70	99.184	71,025
2025-08-06	101.60	102.30	100.80	101.50	99.972	96,766
2025-08-05	103.30	103.30	101.40	101.40	99.874	155,957
2025-08-04	101.10	103.00	101.00	102.90	101.35	78,099
2025-08-01	100.50	101.30	99.350	100.80	99.283	71,174
2025-07-31	102.40	102.70	101.00	101.20	99.677	160,883
2025-07-30	103.60	104.00	102.00	102.30	100.76	108,584
2025-07-29	103.70	104.20	101.80	103.20	101.65	110,037
2025-07-28	104.90	106.20	104.10	104.80	103.22	102,661
2025-07-25	103.10	104.00	99.050	103.40	101.84	116,299
2025-07-24	101.30	101.90	99.950	101.10	99.578	150,925
2025-07-23	103.40	103.50	101.40	101.40	99.874	132,919
2025-07-22	102.20	103.40	101.40	103.40	101.84	88,733
2025-07-21	101.10	102.40	100.70	102.00	100.46	85,660
2025-07-18	100.10	100.80	99.600	100.40	98.889	97,541
2025-07-17	99.450	100.60	99.200	99.450	97.953	128,582
2025-07-16	98.600	100.30	98.550	99.300	97.805	121,385
2025-07-15	98.550	99.650	98.450	98.450	96.968	95,786
2025-07-14	96.800	98.850	96.500	98.300	96.820	72,240
2025-07-11	96.450	96.750	95.550	96.300	94.851	108,817
2025-07-10	98.000	98.000	96.500	96.500	95.048	83,511
2025-07-09	96.950	98.000	96.100	97.650	96.180	70,269
2025-07-08	97.600	98.000	96.450	97.000	95.540	149,957
2025-07-07	98.200	98.550	96.700	97.250	95.786	93,429
2025-07-04	96.550	98.300	96.150	98.300	96.820	103,212
2025-07-03	97.600	99.650	97.600	99.650	98.150	91,371
2025-07-02	98.300	99.300	96.350	97.550	96.082	82,776
2025-07-01	98.500	100.60	97.900	98.300	96.820	133,353
2025-06-30	98.200	98.400	97.300	97.750	96.279	133,687
2025-06-27	97.400	98.850	96.850	97.700	96.230	91,850
2025-06-26	95.800	97.900	95.700	97.400	95.934	123,589
2025-06-25	95.200	96.000	95.200	95.200	93.767	63,387
2025-06-24	95.450	96.300	93.800	95.450	94.013	81,530
2025-06-23	93.800	95.550	93.350	95.550	94.112	58,122
2025-06-20	94.500	96.150	94.050	94.750	93.324	279,150
2025-06-19	94.750	95.250	94.250	94.500	93.078	82,422
2025-06-18	95.100	95.300	93.600	94.750	93.324	113,909
2025-06-17	92.950	94.950	92.500	94.950	93.521	118,511
2025-06-16	93.500	94.700	93.050	93.700	92.290	110,000
2025-06-13	93.300	93.600	92.700	92.800	91.403	43,408
2025-06-12	92.550	93.750	92.200	93.300	91.896	74,833
2025-06-11	91.650	92.450	90.800	92.450	91.059	78,109
2025-06-10	91.800	92.150	91.150	91.900	90.517	63,114
2025-06-09	91.850	91.850	90.500	91.700	90.320	83,778
2025-06-06	92.500	92.800	91.750	91.950	90.566	76,517
2025-06-05	94.500	94.700	91.950	92.250	90.862	84,267
2025-06-04	93.100	94.400	92.600	94.400	92.979	135,471
2025-06-03	93.450	94.000	91.500	92.300	90.911	128,982
2025-06-02	93.400	94.050	92.350	92.950	91.551	114,232
2025-05-30	94.500	95.200	92.500	93.300	91.896	4,050,575
2025-05-29	93.700	94.500	93.300	93.600	92.191	137,624
2025-05-28	94.900	95.650	94.350	94.500	91.059	122,876
2025-05-27	95.650	96.700	94.500	95.300	91.829	124,769
2025-05-26	94.950	95.850	94.700	95.100	91.637	74,270

← NewerPage 6 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.