Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.849	1.879	1.828	1.859	1.831	510,032
2023-09-26	1.880	1.898	1.827	1.854	1.826	899,985
2023-09-25	1.916	1.918	1.864	1.902	1.874	1,035,163
2023-09-22	1.891	1.960	1.888	1.937	1.908	557,909
2023-09-21	1.950	1.958	1.870	1.888	1.860	846,568
2023-09-20	1.824	1.973	1.824	1.962	1.933	1,198,841
2023-09-19	1.870	1.882	1.787	1.812	1.785	1,067,821
2023-09-18	2.154	2.154	1.857	1.868	1.840	2,470,014
2023-09-15	2.200	2.256	2.166	2.166	2.134	610,370
2023-09-14	2.134	2.188	2.114	2.184	2.151	376,796
2023-09-13	2.114	2.160	2.104	2.130	2.098	420,063
2023-09-12	2.114	2.124	2.078	2.108	2.077	247,059
2023-09-11	2.070	2.136	2.070	2.108	2.077	428,972
2023-09-08	2.036	2.068	2.016	2.066	2.035	367,473
2023-09-07	2.010	2.052	2.004	2.024	1.994	214,993
2023-09-06	2.018	2.020	1.980	2.012	1.982	518,675
2023-09-05	2.008	2.030	1.997	2.024	1.994	493,112
2023-09-04	2.044	2.086	2.030	2.030	2.000	467,798
2023-09-01	2.076	2.082	2.032	2.032	2.002	481,224
2023-08-31	2.126	2.132	2.056	2.072	2.041	721,621
2023-08-30	2.162	2.164	2.108	2.116	2.084	354,009
2023-08-29	2.126	2.206	2.126	2.154	2.122	613,835
2023-08-28	2.080	2.128	2.070	2.122	2.090	485,868
2023-08-25	2.126	2.128	2.060	2.066	2.035	299,401
2023-08-24	2.116	2.156	2.114	2.120	2.088	163,456
2023-08-23	2.114	2.132	2.084	2.122	2.090	187,796
2023-08-22	2.114	2.138	2.094	2.108	2.077	238,085
2023-08-21	2.100	2.136	2.096	2.126	2.094	215,664
2023-08-18	2.114	2.120	2.056	2.104	2.073	317,780
2023-08-17	2.128	2.160	2.120	2.132	2.100	262,846
2023-08-16	2.120	2.146	2.096	2.140	2.108	250,559
2023-08-15	2.142	2.142	2.108	2.132	2.100	194,178
2023-08-14	2.138	2.150	2.098	2.138	2.106	290,210
2023-08-11	2.164	2.210	2.152	2.152	2.120	385,879
2023-08-10	2.160	2.200	2.160	2.168	2.136	244,629
2023-08-09	2.132	2.194	2.128	2.148	2.116	504,471
2023-08-08	2.120	2.120	2.068	2.092	2.061	517,524
2023-08-07	2.100	2.124	2.086	2.122	2.090	231,361
2023-08-04	2.102	2.130	2.074	2.108	2.077	520,034
2023-08-03	2.118	2.168	2.050	2.092	2.061	1,609,027
2023-08-02	2.296	2.322	2.220	2.222	2.189	811,037
2023-08-01	2.312	2.390	2.312	2.334	2.299	647,347
2023-07-31	2.348	2.358	2.270	2.320	2.285	664,806
2023-07-28	2.434	2.470	2.330	2.346	2.311	1,402,132
2023-07-27	2.442	2.450	2.362	2.412	2.376	776,378
2023-07-26	2.450	2.450	2.346	2.426	2.390	1,912,209
2023-07-25	2.670	2.714	2.456	2.490	2.453	2,488,553
2023-07-24	2.808	2.836	2.756	2.836	2.794	242,852
2023-07-21	2.756	2.816	2.736	2.814	2.772	475,426
2023-07-20	2.682	2.730	2.644	2.722	2.681	231,411
2023-07-19	2.750	2.790	2.642	2.684	2.644	490,623
2023-07-18	2.780	2.810	2.730	2.756	2.715	170,087
2023-07-17	2.760	2.808	2.740	2.772	2.731	251,920
2023-07-14	2.762	2.820	2.730	2.778	2.737	316,179
2023-07-13	2.764	2.820	2.734	2.764	2.723	405,472
2023-07-12	2.680	2.790	2.638	2.760	2.719	978,877
2023-07-11	2.540	2.692	2.494	2.650	2.611	1,053,438
2023-07-10	2.508	2.530	2.490	2.516	2.479	274,325
2023-07-07	2.516	2.536	2.472	2.514	2.477	377,338
2023-07-06	2.576	2.590	2.484	2.488	2.451	440,551

← NewerPage 14 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.