Eleving Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.615 | 94 |
| 2026-02-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2026-02-02 | 1.700 | 1.700 | 1.670 | 1.670 | 1.634 | 10,277 |
| 2026-01-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.615 | 0 |
| 2026-01-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.595 | 0 |
| 2026-01-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2026-01-27 | 1.680 | 1.680 | 1.660 | 1.660 | 1.625 | 1,500 |
| 2026-01-26 | 1.700 | 1.700 | 1.620 | 1.620 | 1.585 | 7,229 |
| 2026-01-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2026-01-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2026-01-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2026-01-20 | 1.700 | 1.700 | 1.670 | 1.670 | 1.634 | 396 |
| 2026-01-19 | 1.700 | 1.700 | 1.670 | 1.670 | 1.634 | 198 |
| 2026-01-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.644 | 0 |
| 2026-01-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2026-01-14 | 1.700 | 1.700 | 1.680 | 1.680 | 1.644 | 2,353 |
| 2026-01-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.664 | 0 |
| 2026-01-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2026-01-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.664 | 0 |
| 2026-01-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.664 | 0 |
| 2026-01-07 | 1.700 | 1.700 | 1.670 | 1.670 | 1.634 | 460 |
| 2026-01-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.664 | 0 |
| 2026-01-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2026-01-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.644 | 0 |
| 2025-12-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.673 | 0 |
| 2025-12-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2025-12-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2025-12-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2025-12-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2025-12-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2025-12-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2025-12-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.625 | 0 |
| 2025-12-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2025-12-12 | 1.630 | 1.710 | 1.630 | 1.710 | 1.673 | 3,139 |
| 2025-12-11 | 1.620 | 1.650 | 1.620 | 1.650 | 1.615 | 800 |
| 2025-12-10 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2025-12-09 | 1.650 | 1.720 | 1.650 | 1.720 | 1.683 | 1,000 |
| 2025-12-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.693 | 0 |
| 2025-12-05 | 1.630 | 1.670 | 1.630 | 1.670 | 1.634 | 260 |
| 2025-12-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.634 | 0 |
| 2025-12-03 | 1.660 | 1.660 | 1.650 | 1.650 | 1.615 | 930 |
| 2025-12-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.615 | 0 |
| 2025-12-01 | 1.660 | 1.750 | 1.660 | 1.680 | 1.644 | 2,171 |
| 2025-11-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.585 | 0 |
| 2025-11-27 | 1.630 | 1.630 | 1.620 | 1.620 | 1.585 | 500 |
| 2025-11-26 | 1.670 | 1.670 | 1.620 | 1.620 | 1.585 | 3,915 |
| 2025-11-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.683 | 0 |
| 2025-11-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.664 | 0 |
| 2025-11-21 | 1.680 | 1.680 | 1.670 | 1.670 | 1.634 | 520 |
| 2025-11-20 | 1.700 | 1.700 | 1.680 | 1.680 | 1.644 | 1,740 |
| 2025-11-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-11-18 | 1.750 | 1.750 | 1.720 | 1.720 | 1.642 | 1,000 |
| 2025-11-17 | 1.710 | 1.710 | 1.700 | 1.700 | 1.623 | 145 |
| 2025-11-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 0 |
| 2025-11-13 | 1.730 | 1.730 | 1.720 | 1.720 | 1.642 | 500 |
| 2025-11-12 | 1.720 | 1.740 | 1.700 | 1.740 | 1.661 | 14,000 |
| 2025-11-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-11-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-11-07 | 1.700 | 1.720 | 1.700 | 1.720 | 1.642 | 5,000 |
| 2025-11-06 | 1.710 | 1.760 | 1.710 | 1.760 | 1.680 | 2,500 |
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.