Eleving Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.700 | 1.720 | 1.700 | 1.720 | 1.642 | 3,500 |
| 2025-11-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-11-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-10-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-10-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-10-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 0 |
| 2025-10-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 0 |
| 2025-10-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.652 | 0 |
| 2025-10-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.652 | 0 |
| 2025-10-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 0 |
| 2025-10-22 | 1.690 | 1.730 | 1.690 | 1.730 | 1.652 | 160 |
| 2025-10-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 0 |
| 2025-10-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.652 | 0 |
| 2025-10-17 | 1.740 | 1.740 | 1.710 | 1.710 | 1.633 | 4 |
| 2025-10-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-10-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-10-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-10-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-10-10 | 1.710 | 1.710 | 1.670 | 1.710 | 1.633 | 1,500 |
| 2025-10-09 | 1.740 | 1.740 | 1.710 | 1.710 | 1.633 | 800 |
| 2025-10-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-10-07 | 1.630 | 1.740 | 1.630 | 1.690 | 1.613 | 128 |
| 2025-10-06 | 1.630 | 1.690 | 1.630 | 1.690 | 1.613 | 1,000 |
| 2025-10-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-10-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-10-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-09-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.652 | 1,000 |
| 2025-09-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-09-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-09-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-09-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-09-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-09-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-09-19 | 1.730 | 1.730 | 1.700 | 1.700 | 1.623 | 40 |
| 2025-09-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-09-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-09-16 | 1.640 | 1.700 | 1.640 | 1.700 | 1.623 | 3,900 |
| 2025-09-15 | 1.660 | 1.740 | 1.660 | 1.700 | 1.623 | 1,851 |
| 2025-09-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-09-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-09-10 | 1.750 | 1.750 | 1.720 | 1.720 | 1.642 | 200 |
| 2025-09-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-09-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-09-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-09-04 | 1.720 | 1.720 | 1.690 | 1.690 | 1.613 | 5,000 |
| 2025-09-03 | 1.720 | 1.720 | 1.680 | 1.680 | 1.604 | 1,200 |
| 2025-09-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-09-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-08-29 | 1.630 | 1.690 | 1.630 | 1.690 | 1.613 | 27 |
| 2025-08-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-08-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 0 |
| 2025-08-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 0 |
| 2025-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 0 |
| 2025-08-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.652 | 0 |
| 2025-08-21 | 1.670 | 1.780 | 1.670 | 1.730 | 1.652 | 5,680 |
| 2025-08-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.575 | 0 |
| 2025-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.575 | 0 |
| 2025-08-18 | 1.630 | 1.670 | 1.630 | 1.670 | 1.594 | 4,000 |
| 2025-08-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.508 | 0 |
| 2025-08-14 | 1.610 | 1.620 | 1.540 | 1.580 | 1.508 | 4,000 |
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.