Eleving Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.594 | 0 |
| 2025-08-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.594 | 0 |
| 2025-08-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 0 |
| 2025-08-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 0 |
| 2025-08-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 0 |
| 2025-08-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 0 |
| 2025-08-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 0 |
| 2025-08-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 0 |
| 2025-08-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 0 |
| 2025-07-31 | 1.699 | 1.699 | 1.699 | 1.699 | 1.622 | 0 |
| 2025-07-30 | 1.699 | 1.699 | 1.699 | 1.699 | 1.622 | 0 |
| 2025-07-29 | 1.721 | 1.721 | 1.721 | 1.721 | 1.643 | 0 |
| 2025-07-28 | 1.721 | 1.721 | 1.721 | 1.721 | 1.643 | 0 |
| 2025-07-25 | 1.721 | 1.721 | 1.721 | 1.721 | 1.643 | 0 |
| 2025-07-24 | 1.721 | 1.721 | 1.721 | 1.721 | 1.643 | 0 |
| 2025-07-23 | 1.721 | 1.721 | 1.721 | 1.721 | 1.643 | 0 |
| 2025-07-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-07-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-07-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-07-17 | 1.720 | 1.720 | 1.700 | 1.700 | 1.623 | 1,380 |
| 2025-07-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.623 | 0 |
| 2025-07-15 | 1.690 | 1.750 | 1.690 | 1.700 | 1.623 | 2,000 |
| 2025-07-14 | 1.650 | 1.700 | 1.650 | 1.700 | 1.623 | 6,450 |
| 2025-07-11 | 1.669 | 1.669 | 1.669 | 1.669 | 1.593 | 0 |
| 2025-07-10 | 1.612 | 1.612 | 1.612 | 1.612 | 1.539 | 0 |
| 2025-07-09 | 1.612 | 1.612 | 1.612 | 1.612 | 1.539 | 0 |
| 2025-07-08 | 1.633 | 1.633 | 1.633 | 1.633 | 1.559 | 0 |
| 2025-07-07 | 1.633 | 1.633 | 1.633 | 1.633 | 1.559 | 0 |
| 2025-07-04 | 1.633 | 1.633 | 1.633 | 1.633 | 1.559 | 0 |
| 2025-07-03 | 1.633 | 1.633 | 1.633 | 1.633 | 1.559 | 0 |
| 2025-07-02 | 1.650 | 1.650 | 1.633 | 1.633 | 1.559 | 1,195 |
| 2025-07-01 | 1.695 | 1.695 | 1.695 | 1.695 | 1.618 | 0 |
| 2025-06-30 | 1.695 | 1.695 | 1.695 | 1.695 | 1.618 | 0 |
| 2025-06-27 | 1.682 | 1.682 | 1.682 | 1.682 | 1.606 | 0 |
| 2025-06-26 | 1.710 | 1.710 | 1.655 | 1.655 | 1.580 | 800 |
| 2025-06-25 | 1.660 | 1.683 | 1.660 | 1.683 | 1.607 | 625 |
| 2025-06-24 | 1.685 | 1.685 | 1.685 | 1.685 | 1.609 | 0 |
| 2025-06-23 | 1.675 | 1.675 | 1.675 | 1.675 | 1.599 | 0 |
| 2025-06-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-06-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-06-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.613 | 0 |
| 2025-06-17 | 1.701 | 1.701 | 1.701 | 1.701 | 1.624 | 0 |
| 2025-06-16 | 1.701 | 1.701 | 1.701 | 1.701 | 1.624 | 0 |
| 2025-06-13 | 1.701 | 1.701 | 1.701 | 1.701 | 1.624 | 0 |
| 2025-06-12 | 1.701 | 1.701 | 1.701 | 1.701 | 1.624 | 0 |
| 2025-06-11 | 1.680 | 1.715 | 1.680 | 1.715 | 1.637 | 555 |
| 2025-06-10 | 1.715 | 1.715 | 1.715 | 1.715 | 1.637 | 0 |
| 2025-06-09 | 1.715 | 1.715 | 1.715 | 1.715 | 1.637 | 0 |
| 2025-06-06 | 1.715 | 1.715 | 1.715 | 1.715 | 1.637 | 0 |
| 2025-06-05 | 1.751 | 1.751 | 1.715 | 1.715 | 1.637 | 3,130 |
| 2025-06-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 0 |
| 2025-06-03 | 1.700 | 1.700 | 1.680 | 1.680 | 1.604 | 600 |
| 2025-06-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.518 | 0 |
| 2025-05-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.536 | 0 |
| 2025-05-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.536 | 0 |
| 2025-05-28 | 1.700 | 1.720 | 1.700 | 1.720 | 1.536 | 10,100 |
| 2025-05-27 | 1.700 | 1.740 | 1.700 | 1.715 | 1.531 | 22,000 |
| 2025-05-26 | 1.762 | 1.762 | 1.762 | 1.762 | 1.573 | 0 |
| 2025-05-23 | 1.761 | 1.761 | 1.761 | 1.761 | 1.572 | 0 |
| 2025-05-22 | 1.700 | 1.736 | 1.700 | 1.736 | 1.550 | 200 |
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.