Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	94.000	95.400	93.450	94.300	90.866	171,109
2025-05-22	93.000	94.550	91.550	93.050	89.661	137,396
2025-05-21	92.600	94.350	91.850	93.450	90.047	173,252
2025-05-20	92.750	94.450	92.350	92.350	88.987	170,724
2025-05-19	90.900	92.300	90.000	92.000	88.650	106,804
2025-05-16	90.600	91.400	89.250	91.050	87.734	102,439
2025-05-15	90.000	90.650	89.000	89.550	86.289	130,545
2025-05-14	89.300	89.800	87.400	89.000	85.759	163,282
2025-05-13	90.600	92.200	88.700	89.500	86.241	176,093
2025-05-12	93.900	94.100	89.900	90.500	87.204	170,964
2025-05-09	94.550	95.100	93.900	93.900	90.480	109,360
2025-05-08	96.200	96.200	94.350	94.450	91.010	99,661
2025-05-07	97.250	97.750	96.250	96.250	92.745	96,979
2025-05-06	96.050	97.950	96.000	97.500	93.949	193,968
2025-05-05	93.600	95.200	93.400	95.050	91.589	64,272
2025-05-02	94.800	94.800	92.950	93.200	89.806	152,752
2025-04-30	93.900	95.600	93.050	95.600	92.118	170,682
2025-04-29	91.300	93.900	91.300	93.600	90.191	147,966
2025-04-28	89.800	91.000	89.550	90.850	87.541	102,915
2025-04-25	89.900	91.050	89.250	89.500	86.241	151,402
2025-04-24	87.550	90.150	87.000	90.150	86.867	195,262
2025-04-23	88.850	89.150	86.550	87.450	84.265	171,120
2025-04-22	88.950	91.100	88.950	90.000	86.722	169,182
2025-04-17	87.700	89.850	86.900	89.400	86.144	170,434
2025-04-16	89.000	89.400	87.200	88.000	84.795	120,169
2025-04-15	86.550	88.750	86.250	88.750	85.518	175,668
2025-04-14	85.200	86.100	84.250	85.700	82.579	150,519
2025-04-11	82.300	85.700	80.900	85.600	82.483	211,453
2025-04-10	85.000	85.000	79.450	81.000	78.050	238,023
2025-04-09	80.200	81.350	78.850	79.900	76.990	212,363
2025-04-08	81.000	82.950	78.900	82.050	79.062	283,784
2025-04-07	80.800	83.000	77.900	77.900	75.063	214,062
2025-04-04	88.800	89.050	82.850	84.000	80.941	216,057
2025-04-03	80.000	87.500	80.000	86.550	83.398	250,642
2025-04-02	79.850	80.450	78.750	80.450	77.520	204,723
2025-04-01	79.950	80.150	78.300	80.000	77.087	217,774
2025-03-31	81.750	81.900	80.150	80.150	77.231	196,609
2025-03-28	82.300	82.400	80.850	81.750	78.773	357,097
2025-03-27	81.500	83.750	79.850	82.000	79.014	231,924
2025-03-26	77.587	79.576	77.397	79.576	76.678	181,342
2025-03-25	77.492	78.818	77.208	77.681	74.852	94,259
2025-03-24	79.576	80.334	76.971	77.729	74.898	112,741
2025-03-21	79.576	81.850	78.297	78.534	75.674	255,049
2025-03-20	79.576	80.760	79.576	80.429	77.500	104,220
2025-03-19	79.765	79.955	78.297	79.102	76.222	170,370
2025-03-18	79.576	81.518	79.197	81.518	76.678	192,981
2025-03-17	76.923	79.576	76.923	77.918	73.292	138,086
2025-03-14	75.124	76.592	74.366	75.881	71.376	155,868
2025-03-13	75.266	76.450	75.076	75.266	70.797	104,413
2025-03-12	74.934	76.166	74.176	75.124	70.663	223,245
2025-03-11	74.792	76.260	72.945	74.697	70.262	200,962
2025-03-10	71.761	74.981	71.761	73.845	69.460	182,892
2025-03-07	71.050	72.518	68.540	71.618	67.366	362,933
2025-03-06	60.629	61.577	60.061	61.150	57.520	208,077
2025-03-05	60.108	61.766	59.777	61.529	57.876	200,258
2025-03-04	60.866	62.713	60.724	61.150	57.520	180,734
2025-03-03	59.872	61.293	58.214	61.293	57.653	248,877
2025-02-28	59.161	61.861	58.261	60.298	56.718	3,365,295
2025-02-27	59.872	60.298	58.545	59.398	55.871	149,118
2025-02-26	61.056	61.150	59.635	60.393	56.807	155,750

← NewerPage 7 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.