Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.732	2.756	2.702	2.746	2.705	421,568
2023-12-19	2.760	2.796	2.726	2.726	2.685	417,724
2023-12-18	2.696	2.780	2.672	2.756	2.715	517,954
2023-12-15	2.850	2.894	2.724	2.742	2.701	1,031,062
2023-12-14	2.600	2.838	2.600	2.824	2.782	1,892,247
2023-12-13	2.528	2.564	2.510	2.516	2.479	477,517
2023-12-12	2.480	2.542	2.456	2.532	2.494	602,810
2023-12-11	2.438	2.488	2.396	2.488	2.451	496,366
2023-12-08	2.490	2.504	2.422	2.452	2.415	543,681
2023-12-07	2.450	2.500	2.384	2.492	2.455	461,544
2023-12-06	2.462	2.482	2.416	2.468	2.431	440,302
2023-12-05	2.406	2.472	2.378	2.472	2.435	392,187
2023-12-04	2.322	2.418	2.320	2.418	2.382	715,352
2023-12-01	2.370	2.390	2.322	2.330	2.295	548,308
2023-11-30	2.374	2.428	2.334	2.350	2.315	1,140,355
2023-11-29	2.522	2.544	2.374	2.374	2.339	1,346,164
2023-11-28	2.430	2.554	2.398	2.534	2.496	755,310
2023-11-27	2.500	2.582	2.390	2.432	2.396	1,178,936
2023-11-24	2.264	2.408	2.264	2.398	2.362	817,544
2023-11-23	2.298	2.298	2.168	2.278	2.244	946,340
2023-11-22	2.200	2.468	2.200	2.270	2.236	2,383,445
2023-11-21	2.288	2.288	2.100	2.138	2.106	931,157
2023-11-20	2.338	2.352	2.172	2.280	2.246	1,042,275
2023-11-17	2.270	2.294	2.174	2.290	2.256	909,634
2023-11-16	2.160	2.292	2.134	2.270	2.236	2,129,889
2023-11-15	2.144	2.164	2.042	2.070	2.039	938,194
2023-11-14	1.941	2.064	1.927	2.064	2.033	738,442
2023-11-13	1.871	2.004	1.865	1.985	1.955	927,459
2023-11-10	1.838	1.867	1.801	1.865	1.837	255,234
2023-11-09	1.787	1.861	1.747	1.846	1.819	407,807
2023-11-08	1.762	1.806	1.744	1.790	1.763	399,583
2023-11-07	1.850	1.854	1.746	1.757	1.731	547,508
2023-11-06	1.920	1.928	1.844	1.857	1.829	359,696
2023-11-03	1.869	1.933	1.869	1.910	1.882	558,692
2023-11-02	1.791	1.890	1.791	1.869	1.841	800,805
2023-11-01	1.798	1.820	1.768	1.773	1.747	395,179
2023-10-31	1.706	1.798	1.706	1.788	1.761	615,962
2023-10-30	1.640	1.735	1.637	1.700	1.675	446,170
2023-10-27	1.572	1.647	1.564	1.629	1.605	504,525
2023-10-26	1.530	1.577	1.509	1.563	1.540	757,246
2023-10-25	1.600	1.600	1.549	1.554	1.531	476,212
2023-10-24	1.629	1.632	1.600	1.600	1.576	365,572
2023-10-23	1.639	1.639	1.592	1.629	1.605	389,795
2023-10-20	1.599	1.640	1.564	1.634	1.610	373,495
2023-10-19	1.620	1.662	1.605	1.624	1.600	280,155
2023-10-18	1.706	1.712	1.634	1.651	1.626	376,898
2023-10-17	1.680	1.754	1.680	1.718	1.692	762,793
2023-10-16	1.641	1.668	1.583	1.667	1.642	763,162
2023-10-13	1.707	1.712	1.642	1.644	1.620	264,883
2023-10-12	1.725	1.774	1.708	1.711	1.686	277,232
2023-10-11	1.718	1.753	1.705	1.719	1.693	353,420
2023-10-10	1.660	1.730	1.660	1.722	1.696	528,802
2023-10-09	1.693	1.693	1.626	1.644	1.620	618,992
2023-10-06	1.748	1.752	1.694	1.703	1.678	430,168
2023-10-05	1.759	1.790	1.744	1.744	1.718	330,551
2023-10-04	1.716	1.763	1.650	1.758	1.732	586,480
2023-10-03	1.863	1.870	1.726	1.728	1.702	1,129,619
2023-10-02	1.945	1.962	1.869	1.874	1.846	726,873
2023-09-29	1.897	1.984	1.897	1.941	1.912	712,638
2023-09-28	1.862	1.890	1.805	1.889	1.861	593,437

← NewerPage 13 of 22 · 1,280 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.