Elior SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.220 | 3.542 | 3.212 | 3.466 | 3.414 | 816,153 |
| 2024-09-04 | 3.136 | 3.262 | 3.118 | 3.220 | 3.172 | 269,153 |
| 2024-09-03 | 3.256 | 3.272 | 3.154 | 3.214 | 3.166 | 272,943 |
| 2024-09-02 | 3.280 | 3.286 | 3.196 | 3.266 | 3.217 | 216,010 |
| 2024-08-30 | 3.316 | 3.346 | 3.282 | 3.282 | 3.233 | 277,890 |
| 2024-08-29 | 3.316 | 3.400 | 3.300 | 3.320 | 3.271 | 281,561 |
| 2024-08-28 | 3.282 | 3.368 | 3.282 | 3.332 | 3.282 | 254,312 |
| 2024-08-27 | 3.290 | 3.330 | 3.246 | 3.292 | 3.243 | 252,908 |
| 2024-08-26 | 3.320 | 3.380 | 3.292 | 3.292 | 3.243 | 233,060 |
| 2024-08-23 | 3.220 | 3.320 | 3.220 | 3.310 | 3.261 | 292,579 |
| 2024-08-22 | 3.226 | 3.288 | 3.208 | 3.208 | 3.160 | 157,761 |
| 2024-08-21 | 3.198 | 3.258 | 3.196 | 3.224 | 3.176 | 159,189 |
| 2024-08-20 | 3.306 | 3.338 | 3.196 | 3.196 | 3.148 | 274,943 |
| 2024-08-19 | 3.386 | 3.386 | 3.254 | 3.304 | 3.255 | 458,746 |
| 2024-08-16 | 3.310 | 3.356 | 3.254 | 3.354 | 3.304 | 345,857 |
| 2024-08-15 | 3.290 | 3.378 | 3.282 | 3.312 | 3.263 | 428,956 |
| 2024-08-14 | 3.244 | 3.288 | 3.224 | 3.264 | 3.215 | 245,562 |
| 2024-08-13 | 3.202 | 3.250 | 3.176 | 3.232 | 3.184 | 410,034 |
| 2024-08-12 | 3.134 | 3.192 | 3.122 | 3.192 | 3.144 | 359,909 |
| 2024-08-09 | 3.008 | 3.118 | 2.990 | 3.090 | 3.044 | 504,265 |
| 2024-08-08 | 3.008 | 3.018 | 2.934 | 2.990 | 2.945 | 308,098 |
| 2024-08-07 | 3.080 | 3.086 | 2.996 | 3.032 | 2.987 | 404,624 |
| 2024-08-06 | 2.944 | 3.056 | 2.918 | 3.050 | 3.005 | 401,795 |
| 2024-08-05 | 2.922 | 2.966 | 2.816 | 2.932 | 2.888 | 694,258 |
| 2024-08-02 | 3.110 | 3.110 | 2.984 | 3.052 | 3.007 | 531,233 |
| 2024-08-01 | 3.216 | 3.216 | 3.110 | 3.138 | 3.091 | 234,680 |
| 2024-07-31 | 3.188 | 3.256 | 3.176 | 3.212 | 3.164 | 370,376 |
| 2024-07-30 | 3.152 | 3.186 | 3.090 | 3.182 | 3.135 | 484,589 |
| 2024-07-29 | 3.180 | 3.194 | 3.116 | 3.152 | 3.105 | 260,092 |
| 2024-07-26 | 3.014 | 3.176 | 3.006 | 3.158 | 3.111 | 417,173 |
| 2024-07-25 | 3.104 | 3.104 | 2.936 | 3.004 | 2.959 | 817,899 |
| 2024-07-24 | 3.134 | 3.184 | 3.082 | 3.118 | 3.072 | 349,398 |
| 2024-07-23 | 3.116 | 3.150 | 3.090 | 3.130 | 3.083 | 318,594 |
| 2024-07-22 | 3.202 | 3.308 | 3.070 | 3.120 | 3.074 | 929,386 |
| 2024-07-19 | 3.090 | 3.260 | 3.058 | 3.184 | 3.137 | 788,290 |
| 2024-07-18 | 3.010 | 3.078 | 2.992 | 3.064 | 3.018 | 257,861 |
| 2024-07-17 | 3.038 | 3.042 | 2.958 | 3.016 | 2.971 | 220,917 |
| 2024-07-16 | 3.044 | 3.044 | 2.958 | 3.030 | 2.985 | 409,307 |
| 2024-07-15 | 2.890 | 3.066 | 2.854 | 3.044 | 2.999 | 1,000,678 |
| 2024-07-12 | 2.950 | 2.966 | 2.886 | 2.900 | 2.857 | 435,804 |
| 2024-07-11 | 2.874 | 2.974 | 2.838 | 2.948 | 2.904 | 365,655 |
| 2024-07-10 | 2.856 | 2.898 | 2.832 | 2.868 | 2.825 | 347,763 |
| 2024-07-09 | 2.950 | 2.976 | 2.846 | 2.860 | 2.817 | 442,513 |
| 2024-07-08 | 2.868 | 3.016 | 2.844 | 2.956 | 2.912 | 566,708 |
| 2024-07-05 | 2.860 | 2.964 | 2.856 | 2.930 | 2.886 | 637,957 |
| 2024-07-04 | 2.850 | 2.866 | 2.818 | 2.832 | 2.790 | 294,823 |
| 2024-07-03 | 2.750 | 2.880 | 2.730 | 2.842 | 2.800 | 819,289 |
| 2024-07-02 | 2.768 | 2.768 | 2.650 | 2.730 | 2.689 | 646,504 |
| 2024-07-01 | 2.836 | 2.904 | 2.748 | 2.794 | 2.752 | 1,028,618 |
| 2024-06-28 | 2.770 | 2.770 | 2.600 | 2.642 | 2.603 | 916,602 |
| 2024-06-27 | 2.812 | 2.816 | 2.748 | 2.748 | 2.707 | 480,527 |
| 2024-06-26 | 2.920 | 2.928 | 2.778 | 2.796 | 2.754 | 895,801 |
| 2024-06-24 | 3.102 | 3.124 | 2.980 | 2.996 | 2.951 | 721,595 |
| 2024-06-21 | 3.200 | 3.200 | 3.082 | 3.098 | 3.052 | 925,398 |
| 2024-06-20 | 3.138 | 3.214 | 3.080 | 3.210 | 3.162 | 512,158 |
| 2024-06-19 | 3.200 | 3.240 | 3.140 | 3.140 | 3.093 | 398,852 |
| 2024-06-18 | 3.142 | 3.198 | 3.140 | 3.186 | 3.139 | 571,357 |
| 2024-06-17 | 3.078 | 3.178 | 3.046 | 3.130 | 3.083 | 621,438 |
| 2024-06-14 | 3.198 | 3.240 | 3.014 | 3.092 | 3.046 | 1,228,002 |
| 2024-06-13 | 3.438 | 3.438 | 3.244 | 3.246 | 3.198 | 729,761 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-17 | 0.0400 EUR |
| 2020-04-07 | 0.2900 EUR |
| 2019-03-27 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.