Elior SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.438 | 3.438 | 3.244 | 3.246 | 3.198 | 729,761 |
| 2024-06-12 | 3.352 | 3.460 | 3.322 | 3.460 | 3.408 | 477,842 |
| 2024-06-11 | 3.626 | 3.626 | 3.374 | 3.378 | 3.328 | 742,638 |
| 2024-06-10 | 3.546 | 3.610 | 3.504 | 3.602 | 3.548 | 395,736 |
| 2024-06-07 | 3.610 | 3.670 | 3.590 | 3.632 | 3.578 | 437,735 |
| 2024-06-06 | 3.660 | 3.710 | 3.586 | 3.598 | 3.544 | 461,426 |
| 2024-06-05 | 3.632 | 3.712 | 3.632 | 3.644 | 3.590 | 356,004 |
| 2024-06-04 | 3.650 | 3.664 | 3.600 | 3.600 | 3.546 | 296,760 |
| 2024-06-03 | 3.744 | 3.748 | 3.658 | 3.658 | 3.603 | 434,907 |
| 2024-05-31 | 3.684 | 3.754 | 3.668 | 3.676 | 3.621 | 804,020 |
| 2024-05-30 | 3.594 | 3.720 | 3.564 | 3.638 | 3.584 | 701,004 |
| 2024-05-29 | 3.560 | 3.636 | 3.536 | 3.594 | 3.540 | 430,407 |
| 2024-05-28 | 3.686 | 3.770 | 3.554 | 3.564 | 3.511 | 752,859 |
| 2024-05-27 | 3.536 | 3.680 | 3.510 | 3.670 | 3.615 | 634,377 |
| 2024-05-24 | 3.466 | 3.530 | 3.436 | 3.530 | 3.477 | 545,464 |
| 2024-05-23 | 3.578 | 3.604 | 3.472 | 3.482 | 3.430 | 541,366 |
| 2024-05-22 | 3.554 | 3.572 | 3.384 | 3.554 | 3.501 | 1,280,556 |
| 2024-05-21 | 3.798 | 3.798 | 3.540 | 3.560 | 3.507 | 1,162,827 |
| 2024-05-20 | 3.784 | 3.800 | 3.684 | 3.780 | 3.724 | 1,530,789 |
| 2024-05-17 | 3.746 | 3.824 | 3.666 | 3.754 | 3.698 | 1,949,011 |
| 2024-05-16 | 3.312 | 3.980 | 3.312 | 3.750 | 3.694 | 5,656,194 |
| 2024-05-15 | 3.050 | 3.100 | 3.020 | 3.054 | 3.009 | 781,082 |
| 2024-05-14 | 2.898 | 3.050 | 2.868 | 3.038 | 2.993 | 1,237,633 |
| 2024-05-13 | 2.778 | 2.896 | 2.776 | 2.894 | 2.851 | 623,152 |
| 2024-05-10 | 2.702 | 2.804 | 2.702 | 2.736 | 2.695 | 923,836 |
| 2024-05-09 | 2.630 | 2.764 | 2.598 | 2.702 | 2.662 | 449,810 |
| 2024-05-08 | 2.670 | 2.674 | 2.600 | 2.614 | 2.575 | 491,432 |
| 2024-05-07 | 2.720 | 2.754 | 2.632 | 2.632 | 2.593 | 644,943 |
| 2024-05-06 | 2.624 | 2.754 | 2.594 | 2.704 | 2.664 | 592,546 |
| 2024-05-03 | 2.646 | 2.698 | 2.624 | 2.624 | 2.585 | 513,122 |
| 2024-05-02 | 2.590 | 2.634 | 2.582 | 2.622 | 2.583 | 458,726 |
| 2024-04-30 | 2.544 | 2.632 | 2.534 | 2.584 | 2.546 | 846,420 |
| 2024-04-29 | 2.428 | 2.550 | 2.422 | 2.536 | 2.498 | 657,120 |
| 2024-04-26 | 2.382 | 2.446 | 2.382 | 2.416 | 2.380 | 237,551 |
| 2024-04-25 | 2.396 | 2.408 | 2.328 | 2.354 | 2.319 | 288,773 |
| 2024-04-24 | 2.410 | 2.420 | 2.370 | 2.392 | 2.356 | 254,336 |
| 2024-04-23 | 2.418 | 2.474 | 2.396 | 2.408 | 2.372 | 616,686 |
| 2024-04-22 | 2.328 | 2.412 | 2.328 | 2.406 | 2.370 | 746,285 |
| 2024-04-19 | 2.260 | 2.332 | 2.256 | 2.312 | 2.278 | 314,441 |
| 2024-04-18 | 2.238 | 2.292 | 2.238 | 2.290 | 2.256 | 358,277 |
| 2024-04-17 | 2.220 | 2.250 | 2.218 | 2.226 | 2.193 | 273,803 |
| 2024-04-16 | 2.214 | 2.246 | 2.136 | 2.220 | 2.187 | 399,360 |
| 2024-04-15 | 2.300 | 2.336 | 2.242 | 2.252 | 2.218 | 549,445 |
| 2024-04-12 | 2.358 | 2.440 | 2.322 | 2.334 | 2.299 | 616,934 |
| 2024-04-11 | 2.378 | 2.394 | 2.328 | 2.354 | 2.319 | 325,126 |
| 2024-04-10 | 2.412 | 2.450 | 2.356 | 2.382 | 2.347 | 447,025 |
| 2024-04-09 | 2.320 | 2.446 | 2.306 | 2.408 | 2.372 | 730,540 |
| 2024-04-08 | 2.420 | 2.428 | 2.342 | 2.342 | 2.307 | 786,814 |
| 2024-04-05 | 2.580 | 2.580 | 2.390 | 2.428 | 2.392 | 1,231,757 |
| 2024-04-04 | 2.564 | 2.652 | 2.550 | 2.628 | 2.589 | 592,119 |
| 2024-04-03 | 2.458 | 2.574 | 2.436 | 2.550 | 2.512 | 706,353 |
| 2024-04-02 | 2.480 | 2.554 | 2.446 | 2.454 | 2.417 | 677,228 |
| 2024-03-28 | 2.486 | 2.500 | 2.426 | 2.476 | 2.439 | 345,095 |
| 2024-03-27 | 2.462 | 2.490 | 2.448 | 2.486 | 2.449 | 258,141 |
| 2024-03-26 | 2.468 | 2.490 | 2.426 | 2.456 | 2.419 | 348,847 |
| 2024-03-25 | 2.380 | 2.506 | 2.330 | 2.460 | 2.423 | 743,784 |
| 2024-03-22 | 2.340 | 2.392 | 2.334 | 2.388 | 2.352 | 270,929 |
| 2024-03-21 | 2.336 | 2.386 | 2.306 | 2.342 | 2.307 | 685,517 |
| 2024-03-20 | 2.294 | 2.334 | 2.276 | 2.304 | 2.270 | 416,034 |
| 2024-03-19 | 2.280 | 2.370 | 2.280 | 2.308 | 2.274 | 814,216 |
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.