Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	62.287	62.761	61.340	61.435	57.787	77,704
2025-02-24	60.961	63.045	60.961	62.571	58.856	115,900
2025-02-21	60.393	61.482	60.108	60.677	57.074	90,121
2025-02-20	60.771	61.293	60.061	60.677	57.074	73,687
2025-02-19	59.256	61.435	58.640	60.345	56.762	94,181
2025-02-18	60.629	60.724	58.498	59.445	55.916	103,915
2025-02-17	61.103	61.529	60.393	60.487	56.896	77,211
2025-02-14	61.198	62.003	60.487	61.482	57.832	91,799
2025-02-13	60.961	62.287	60.771	61.671	58.010	85,486
2025-02-12	60.108	61.435	59.540	59.966	56.406	131,980
2025-02-11	60.961	61.529	60.061	60.203	56.629	117,042
2025-02-10	60.487	61.482	60.487	61.198	57.564	99,357
2025-02-07	60.108	61.482	60.014	60.487	56.896	123,128
2025-02-06	60.156	62.098	59.398	59.777	56.228	181,021
2025-02-05	63.803	64.182	62.713	63.187	59.435	144,702
2025-02-04	61.719	65.461	61.577	64.182	60.371	163,941
2025-02-03	60.677	62.098	60.345	61.956	58.277	98,214
2025-01-31	59.019	62.287	59.019	61.814	58.143	145,088
2025-01-30	59.682	60.345	59.161	60.014	56.450	76,716
2025-01-29	61.056	61.340	57.645	59.682	56.139	128,670
2025-01-28	61.435	62.903	61.008	61.387	57.742	92,372
2025-01-27	59.303	61.435	58.972	61.245	57.609	89,352
2025-01-24	58.687	61.245	58.545	60.156	56.584	146,132
2025-01-23	60.535	60.677	57.172	58.119	54.668	122,199
2025-01-22	63.045	63.756	60.582	60.914	57.297	106,460
2025-01-21	63.613	63.661	62.287	63.329	59.569	86,783
2025-01-20	63.945	65.177	63.187	64.040	60.237	110,861
2025-01-17	63.187	64.324	62.903	64.087	60.282	145,782
2025-01-16	63.187	63.471	60.582	62.524	58.812	134,364
2025-01-15	58.640	60.156	58.119	59.872	56.317	147,366
2025-01-14	59.019	59.350	57.551	58.072	54.624	130,839
2025-01-13	60.677	61.150	58.593	59.161	55.648	176,787
2025-01-10	62.713	62.713	59.019	59.682	56.139	205,857
2025-01-09	65.650	65.934	62.998	63.187	59.435	99,091
2025-01-08	69.913	69.913	64.466	65.887	61.975	144,974
2025-01-07	71.192	71.287	69.818	69.818	65.673	88,039
2025-01-06	72.329	72.376	70.150	70.955	66.742	73,605
2025-01-03	71.334	72.803	71.050	72.282	67.990	53,190
2025-01-02	71.003	71.761	70.292	71.287	67.054	54,992
2024-12-31	69.345	70.671	69.297	70.482	66.297	28,546
2024-12-30	70.008	70.387	69.629	69.771	65.629	58,898
2024-12-27	70.340	70.340	69.250	70.245	66.074	51,653
2024-12-24	69.913	70.624	69.913	70.008	65.851	15,745
2024-12-23	69.582	70.103	68.587	70.055	65.896	103,351
2024-12-20	68.919	69.534	67.829	69.534	65.406	177,631
2024-12-19	69.345	69.818	68.492	69.155	65.049	87,735
2024-12-18	72.424	72.660	70.482	70.813	66.609	96,533
2024-12-17	72.234	72.755	70.908	72.282	67.990	106,328
2024-12-16	75.076	75.124	72.566	73.134	68.792	95,702
2024-12-13	76.355	76.829	74.934	75.408	70.931	90,852
2024-12-12	77.681	77.729	76.545	76.734	72.178	53,976
2024-12-11	79.008	79.008	77.397	77.776	73.158	68,785
2024-12-10	77.966	79.244	77.302	78.960	74.272	72,629
2024-12-09	80.334	80.334	76.781	78.060	73.426	80,715
2024-12-06	80.808	81.376	80.097	80.239	75.475	41,494
2024-12-05	80.997	81.708	80.287	80.429	75.653	86,347
2024-12-04	82.513	82.560	80.902	81.092	76.277	82,558
2024-12-03	85.260	85.639	82.986	83.365	78.416	70,891
2024-12-02	84.265	86.349	84.028	85.260	80.198	89,801
2024-11-29	82.229	85.592	82.229	83.981	78.995	133,299

← NewerPage 8 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.