Eleving Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.710	1.710	1.710	1.710	1.673	0
2026-04-30	1.725	1.725	1.725	1.725	1.688	0
2026-04-29	1.720	1.720	1.720	1.720	1.683	0
2026-04-28	1.690	1.690	1.690	1.690	1.654	0
2026-04-27	1.690	1.690	1.690	1.690	1.654	0
2026-04-24	1.725	1.725	1.725	1.725	1.688	0
2026-04-23	1.700	1.700	1.690	1.690	1.654	1,000
2026-04-22	1.725	1.725	1.725	1.725	1.688	0
2026-04-21	1.690	1.690	1.690	1.690	1.654	0
2026-04-20	1.750	1.750	1.690	1.690	1.654	3,140
2026-04-17	1.750	1.750	1.690	1.690	1.654	75
2026-04-16	1.690	1.690	1.690	1.690	1.654	0
2026-04-15	1.725	1.725	1.725	1.725	1.688	0
2026-04-14	1.690	1.690	1.690	1.690	1.654	0
2026-04-13	1.720	1.720	1.720	1.720	1.683	0
2026-04-10	1.720	1.720	1.720	1.720	1.683	300
2026-04-09	1.690	1.690	1.690	1.690	1.654	0
2026-04-08	1.720	1.720	1.720	1.720	1.683	0
2026-04-07	1.690	1.690	1.690	1.690	1.654	0
2026-04-02	1.690	1.690	1.690	1.690	1.654	0
2026-04-01	1.690	1.690	1.690	1.690	1.654	0
2026-03-31	1.690	1.690	1.690	1.690	1.654	0
2026-03-30	1.690	1.690	1.690	1.690	1.654	0
2026-03-27	1.690	1.690	1.690	1.690	1.654	0
2026-03-26	1.690	1.690	1.690	1.690	1.654	0
2026-03-25	1.690	1.690	1.690	1.690	1.654	0
2026-03-24	1.690	1.690	1.690	1.690	1.654	0
2026-03-23	1.690	1.690	1.690	1.690	1.654	0
2026-03-20	1.690	1.690	1.690	1.690	1.654	0
2026-03-19	1.710	1.720	1.690	1.690	1.654	600
2026-03-18	1.670	1.700	1.670	1.700	1.664	2,008
2026-03-17	1.660	1.660	1.660	1.660	1.625	0
2026-03-16	1.650	1.650	1.650	1.650	1.615	0
2026-03-13	1.670	1.670	1.670	1.670	1.634	0
2026-03-12	1.650	1.650	1.650	1.650	1.615	0
2026-03-11	1.650	1.650	1.650	1.650	1.615	1,500
2026-03-10	1.710	1.710	1.710	1.710	1.673	0
2026-03-09	1.710	1.710	1.710	1.710	1.673	0
2026-03-06	1.710	1.710	1.710	1.710	1.673	0
2026-03-05	1.720	1.720	1.700	1.710	1.673	3,700
2026-03-04	1.660	1.660	1.660	1.660	1.625	0
2026-03-03	1.660	1.660	1.660	1.660	1.625	0
2026-03-02	1.660	1.660	1.660	1.660	1.625	0
2026-02-27	1.650	1.650	1.650	1.650	1.615	0
2026-02-26	1.650	1.650	1.650	1.650	1.615	0
2026-02-25	1.650	1.650	1.650	1.650	1.615	0
2026-02-24	1.650	1.680	1.650	1.680	1.644	1,720
2026-02-23	1.670	1.700	1.640	1.670	1.634	7,105
2026-02-20	1.680	1.680	1.680	1.680	1.644	0
2026-02-19	1.700	1.700	1.680	1.680	1.644	207
2026-02-18	1.690	1.690	1.690	1.690	1.654	0
2026-02-17	1.690	1.690	1.690	1.690	1.654	0
2026-02-16	1.680	1.680	1.680	1.680	1.644	0
2026-02-13	1.680	1.680	1.680	1.680	1.644	0
2026-02-12	1.680	1.680	1.680	1.680	1.644	0
2026-02-11	1.680	1.680	1.680	1.680	1.644	0
2026-02-10	1.700	1.700	1.680	1.680	1.644	1,000
2026-02-09	1.700	1.700	1.680	1.680	1.644	445
2026-02-06	1.670	1.670	1.670	1.670	1.634	0
2026-02-05	1.670	1.670	1.670	1.670	1.634	0

← NewerPage 3 of 9 · 508 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0368 EUR
2025-11-20	0.0415 EUR
2025-06-03	0.1130 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.