Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	82.939	83.934	82.702	83.081	78.148	58,320
2024-11-27	82.986	83.223	81.708	82.986	78.059	88,663
2024-11-26	82.844	83.365	82.371	82.655	77.747	67,465
2024-11-25	82.892	84.123	82.607	83.176	78.237	264,641
2024-11-22	80.523	83.650	80.523	82.607	77.703	77,508
2024-11-21	79.197	80.429	79.102	79.908	75.163	48,418
2024-11-20	79.955	80.997	79.339	79.339	74.628	63,058
2024-11-19	79.292	80.665	78.866	79.481	74.762	64,073
2024-11-18	81.613	81.708	78.629	79.244	74.539	48,469
2024-11-15	80.381	82.323	80.192	81.708	76.856	66,316
2024-11-14	77.871	80.287	77.539	79.955	75.208	70,303
2024-11-13	79.860	80.334	77.302	77.587	72.980	54,375
2024-11-12	82.371	82.371	80.334	80.334	75.564	47,975
2024-11-11	82.655	83.886	82.513	83.034	78.104	52,036
2024-11-08	81.044	82.844	81.044	82.229	77.346	53,012
2024-11-07	80.808	81.565	80.618	80.808	76.010	61,848
2024-11-06	83.223	83.318	80.713	80.808	76.010	57,430
2024-11-05	83.507	84.455	83.318	83.318	78.371	30,953
2024-11-04	83.792	85.686	83.507	83.507	78.549	44,158
2024-11-01	82.797	84.644	82.797	83.792	78.817	39,692
2024-10-31	83.460	83.744	81.565	82.750	77.836	81,021
2024-10-30	85.213	85.355	83.365	83.697	78.728	54,288
2024-10-29	88.149	88.434	84.407	85.118	80.064	57,666
2024-10-28	87.344	88.339	86.681	88.339	83.094	44,228
2024-10-25	86.728	87.628	86.634	87.155	81.980	33,284
2024-10-24	87.107	88.197	86.965	87.344	82.158	61,597
2024-10-23	87.107	88.291	86.965	86.965	81.802	32,156
2024-10-22	89.760	89.760	86.634	87.060	81.891	36,581
2024-10-21	91.986	92.176	89.949	90.376	85.010	30,399
2024-10-18	90.944	92.460	90.944	92.365	86.881	43,629
2024-10-17	91.797	92.507	91.133	91.133	85.723	37,918
2024-10-16	91.181	92.270	90.376	91.986	86.524	42,048
2024-10-15	91.228	91.844	90.376	91.039	85.633	54,818
2024-10-14	90.328	91.228	88.860	90.612	85.232	39,344
2024-10-11	90.376	91.512	90.376	91.512	86.079	25,967
2024-10-10	91.181	91.891	90.139	90.660	85.277	40,325
2024-10-09	90.991	92.128	90.991	91.323	85.901	34,926
2024-10-08	89.997	91.039	89.997	90.849	85.455	67,017
2024-10-07	90.849	91.844	90.186	90.186	84.831	44,397
2024-10-04	93.123	93.502	89.855	90.565	85.188	73,470
2024-10-03	94.307	94.497	92.981	93.312	87.772	33,789
2024-10-02	97.291	97.291	94.449	94.449	88.841	55,132
2024-10-01	97.386	98.428	96.817	97.196	91.426	39,950
2024-09-30	97.481	98.049	96.439	97.291	91.515	70,048
2024-09-27	96.723	97.860	96.628	97.670	91.871	63,596
2024-09-26	96.628	96.817	95.870	96.154	90.445	41,061
2024-09-25	95.775	97.291	95.112	96.344	90.624	59,607
2024-09-24	97.102	97.954	95.775	96.533	90.802	53,735
2024-09-23	96.154	98.144	96.154	97.291	91.515	55,010
2024-09-20	97.007	97.386	94.591	94.923	89.287	209,580
2024-09-19	99.186	100.32	96.723	97.196	91.426	75,730
2024-09-18	99.944	100.04	99.091	99.186	93.297	46,423
2024-09-17	100.70	100.70	99.375	99.944	94.010	34,188
2024-09-16	99.659	100.61	99.281	100.23	94.277	47,246
2024-09-13	99.944	100.70	99.754	99.754	93.831	52,750
2024-09-12	100.89	101.08	99.186	99.186	93.297	60,719
2024-09-11	99.186	100.23	98.712	99.470	93.564	61,937
2024-09-10	100.13	101.18	98.902	98.902	93.029	66,700
2024-09-09	97.575	99.944	97.575	99.944	94.010	53,019
2024-09-06	96.628	97.954	96.628	97.670	91.871	43,392

← NewerPage 9 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.