Eleving Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.729 | 1.729 | 1.710 | 1.710 | 1.527 | 3,100 |
| 2025-05-20 | 1.762 | 1.793 | 1.762 | 1.793 | 1.601 | 100 |
| 2025-05-19 | 1.762 | 1.762 | 1.762 | 1.762 | 1.573 | 0 |
| 2025-05-16 | 1.761 | 1.761 | 1.761 | 1.761 | 1.572 | 0 |
| 2025-05-15 | 1.758 | 1.758 | 1.758 | 1.758 | 1.569 | 0 |
| 2025-05-14 | 1.767 | 1.767 | 1.767 | 1.767 | 1.578 | 0 |
| 2025-05-13 | 1.755 | 1.755 | 1.755 | 1.755 | 1.567 | 0 |
| 2025-05-12 | 1.746 | 1.746 | 1.746 | 1.746 | 1.559 | 0 |
| 2025-05-09 | 1.700 | 1.730 | 1.700 | 1.730 | 1.544 | 22,782 |
| 2025-05-08 | 1.800 | 1.800 | 1.750 | 1.750 | 1.562 | 210 |
| 2025-05-07 | 1.733 | 1.733 | 1.733 | 1.733 | 1.547 | 0 |
| 2025-05-06 | 1.716 | 1.716 | 1.705 | 1.705 | 1.522 | 1,500 |
| 2025-05-05 | 1.700 | 1.761 | 1.700 | 1.761 | 1.572 | 26,029 |
| 2025-05-02 | 1.700 | 1.758 | 1.700 | 1.758 | 1.569 | 20,000 |
| 2025-04-30 | 1.700 | 1.752 | 1.700 | 1.752 | 1.564 | 51,530 |
| 2025-04-29 | 1.664 | 1.664 | 1.664 | 1.664 | 1.486 | 0 |
| 2025-04-28 | 1.700 | 1.710 | 1.651 | 1.651 | 1.474 | 20,000 |
| 2025-04-25 | 1.646 | 1.646 | 1.646 | 1.646 | 1.469 | 0 |
| 2025-04-24 | 1.646 | 1.646 | 1.646 | 1.646 | 1.469 | 0 |
| 2025-04-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.473 | 0 |
| 2025-04-22 | 1.692 | 1.692 | 1.650 | 1.650 | 1.473 | 5,990 |
| 2025-04-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.473 | 0 |
| 2025-04-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.473 | 0 |
| 2025-04-15 | 1.680 | 1.680 | 1.655 | 1.655 | 1.478 | 500 |
| 2025-04-14 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2025-04-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.518 | 500 |
| 2025-04-10 | 1.604 | 1.604 | 1.604 | 1.604 | 1.432 | 0 |
| 2025-04-09 | 1.605 | 1.605 | 1.605 | 1.605 | 1.433 | 0 |
| 2025-04-08 | 1.631 | 1.650 | 1.612 | 1.612 | 1.439 | 2,040 |
| 2025-04-07 | 1.575 | 1.575 | 1.575 | 1.575 | 1.406 | 0 |
| 2025-04-04 | 1.650 | 1.650 | 1.575 | 1.575 | 1.406 | 1,000 |
| 2025-04-03 | 1.690 | 1.690 | 1.599 | 1.650 | 1.473 | 1,010 |
| 2025-04-02 | 1.658 | 1.658 | 1.658 | 1.658 | 1.480 | 0 |
| 2025-04-01 | 1.675 | 1.675 | 1.675 | 1.675 | 1.495 | 0 |
| 2025-03-31 | 1.675 | 1.675 | 1.675 | 1.675 | 1.495 | 0 |
| 2025-03-28 | 1.680 | 1.680 | 1.675 | 1.675 | 1.495 | 2,000 |
| 2025-03-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.500 | 0 |
| 2025-03-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.500 | 0 |
| 2025-03-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.500 | 0 |
| 2025-03-24 | 1.700 | 1.700 | 1.680 | 1.680 | 1.500 | 80 |
| 2025-03-21 | 1.690 | 1.690 | 1.680 | 1.680 | 1.500 | 1,000 |
| 2025-03-20 | 1.695 | 1.695 | 1.695 | 1.695 | 1.513 | 0 |
| 2025-03-19 | 1.695 | 1.695 | 1.695 | 1.695 | 1.513 | 0 |
| 2025-03-18 | 1.695 | 1.695 | 1.695 | 1.695 | 1.513 | 0 |
| 2025-03-17 | 1.695 | 1.695 | 1.695 | 1.695 | 1.513 | 0 |
| 2025-03-14 | 1.720 | 1.720 | 1.695 | 1.695 | 1.513 | 1,000 |
| 2025-03-13 | 1.709 | 1.709 | 1.709 | 1.709 | 1.526 | 0 |
| 2025-03-12 | 1.709 | 1.709 | 1.709 | 1.709 | 1.526 | 0 |
| 2025-03-11 | 1.709 | 1.709 | 1.709 | 1.709 | 1.526 | 0 |
| 2025-03-10 | 1.753 | 1.753 | 1.753 | 1.753 | 1.565 | 0 |
| 2025-03-07 | 1.753 | 1.753 | 1.753 | 1.753 | 1.565 | 0 |
| 2025-03-06 | 1.816 | 1.816 | 1.704 | 1.753 | 1.565 | 5,700 |
| 2025-03-05 | 1.753 | 1.753 | 1.753 | 1.753 | 1.565 | 0 |
| 2025-03-04 | 1.701 | 1.701 | 1.701 | 1.701 | 1.519 | 0 |
| 2025-03-03 | 1.691 | 1.691 | 1.691 | 1.691 | 1.510 | 0 |
| 2025-02-28 | 1.691 | 1.691 | 1.691 | 1.691 | 1.510 | 0 |
| 2025-02-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.509 | 0 |
| 2025-02-26 | 1.720 | 1.720 | 1.688 | 1.688 | 1.507 | 2,200 |
| 2025-02-25 | 1.685 | 1.685 | 1.685 | 1.685 | 1.504 | 0 |
| 2025-02-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.500 | 0 |
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.