Elior SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.276	2.282	2.232	2.274	2.240	512,837
2024-03-15	2.306	2.312	2.254	2.276	2.242	890,348
2024-03-14	2.282	2.350	2.250	2.310	2.276	542,879
2024-03-13	2.394	2.412	2.282	2.282	2.248	501,735
2024-03-12	2.368	2.424	2.356	2.390	2.354	415,140
2024-03-11	2.380	2.396	2.320	2.376	2.341	342,878
2024-03-08	2.422	2.428	2.388	2.402	2.366	278,858
2024-03-07	2.350	2.494	2.350	2.426	2.390	662,146
2024-03-06	2.310	2.392	2.310	2.324	2.289	424,189
2024-03-05	2.234	2.308	2.224	2.308	2.274	535,364
2024-03-04	2.250	2.274	2.234	2.274	2.240	409,383
2024-03-01	2.332	2.332	2.244	2.244	2.211	399,929
2024-02-29	2.298	2.340	2.264	2.298	2.264	927,565
2024-02-28	2.538	2.546	2.286	2.290	2.256	891,299
2024-02-27	2.528	2.570	2.520	2.540	2.502	245,401
2024-02-26	2.498	2.560	2.490	2.538	2.500	285,136
2024-02-23	2.578	2.600	2.488	2.508	2.471	403,848
2024-02-22	2.536	2.606	2.522	2.582	2.544	462,831
2024-02-21	2.498	2.532	2.472	2.500	2.463	272,117
2024-02-20	2.506	2.506	2.450	2.484	2.447	336,593
2024-02-19	2.550	2.580	2.500	2.512	2.475	445,688
2024-02-16	2.700	2.710	2.560	2.566	2.528	430,769
2024-02-15	2.648	2.688	2.646	2.678	2.638	350,672
2024-02-14	2.614	2.664	2.594	2.654	2.614	268,227
2024-02-13	2.708	2.722	2.592	2.620	2.581	423,487
2024-02-12	2.706	2.760	2.702	2.706	2.666	452,409
2024-02-09	2.638	2.706	2.610	2.674	2.634	714,644
2024-02-08	2.540	2.668	2.538	2.626	2.587	852,743
2024-02-07	2.598	2.608	2.498	2.520	2.482	791,232
2024-02-06	2.566	2.628	2.530	2.600	2.561	723,233
2024-02-05	2.580	2.666	2.540	2.562	2.524	800,433
2024-02-02	2.574	2.620	2.564	2.568	2.530	557,366
2024-02-01	2.666	2.666	2.530	2.542	2.504	660,791
2024-01-31	2.740	2.750	2.676	2.688	2.648	368,785
2024-01-30	2.750	2.794	2.724	2.736	2.695	356,262
2024-01-29	2.770	2.778	2.702	2.738	2.697	375,318
2024-01-26	2.748	2.782	2.716	2.770	2.729	525,420
2024-01-25	2.700	2.754	2.694	2.738	2.697	402,586
2024-01-24	2.794	2.810	2.710	2.710	2.670	466,219
2024-01-23	2.702	2.806	2.662	2.766	2.725	1,267,802
2024-01-22	2.784	2.812	2.696	2.696	2.656	689,400
2024-01-19	2.742	2.774	2.662	2.744	2.703	822,613
2024-01-18	2.586	2.718	2.550	2.682	2.642	690,647
2024-01-17	2.544	2.580	2.466	2.580	2.542	860,827
2024-01-16	2.618	2.652	2.560	2.590	2.551	429,650
2024-01-15	2.666	2.666	2.596	2.632	2.593	287,247
2024-01-12	2.674	2.728	2.652	2.658	2.618	253,602
2024-01-11	2.678	2.718	2.652	2.654	2.614	241,159
2024-01-10	2.728	2.750	2.628	2.658	2.618	857,025
2024-01-09	2.828	2.832	2.740	2.744	2.703	414,517
2024-01-08	2.700	2.820	2.682	2.816	2.774	743,870
2024-01-05	2.676	2.732	2.600	2.712	2.672	569,735
2024-01-04	2.660	2.774	2.646	2.688	2.648	901,747
2024-01-03	2.800	2.804	2.568	2.668	2.628	1,761,125
2024-01-02	2.922	2.964	2.836	2.842	2.800	684,290
2023-12-29	2.856	2.952	2.832	2.932	2.888	605,964
2023-12-28	2.852	2.922	2.840	2.854	2.811	650,828
2023-12-27	2.790	2.830	2.758	2.830	2.788	567,567
2023-12-22	2.778	2.810	2.772	2.788	2.746	286,328
2023-12-21	2.714	2.782	2.680	2.782	2.741	459,129

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.