Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.594	2.610	2.564	2.592	2.553	249,472
2023-07-04	2.610	2.618	2.580	2.594	2.555	240,036
2023-07-03	2.640	2.660	2.574	2.608	2.569	296,983
2023-06-30	2.604	2.648	2.588	2.622	2.583	340,673
2023-06-29	2.622	2.636	2.590	2.602	2.563	196,168
2023-06-28	2.600	2.646	2.582	2.624	2.585	262,294
2023-06-27	2.550	2.586	2.524	2.580	2.542	357,980
2023-06-26	2.570	2.576	2.522	2.540	2.502	275,310
2023-06-23	2.590	2.610	2.552	2.572	2.534	339,802
2023-06-22	2.580	2.634	2.560	2.620	2.581	375,702
2023-06-21	2.670	2.670	2.580	2.612	2.573	886,914
2023-06-20	2.752	2.754	2.682	2.706	2.666	446,400
2023-06-19	2.760	2.820	2.748	2.764	2.723	292,902
2023-06-16	2.862	2.866	2.770	2.778	2.737	622,170
2023-06-15	2.790	2.856	2.758	2.854	2.811	521,309
2023-06-14	2.810	2.848	2.796	2.830	2.788	477,983
2023-06-13	2.880	2.880	2.780	2.802	2.760	464,053
2023-06-12	2.786	2.896	2.786	2.850	2.808	789,940
2023-06-09	2.810	2.828	2.778	2.790	2.748	422,050
2023-06-08	2.758	2.822	2.742	2.816	2.774	468,666
2023-06-07	2.770	2.786	2.730	2.758	2.717	376,629
2023-06-06	2.820	2.820	2.752	2.780	2.739	421,630
2023-06-05	2.860	2.860	2.796	2.826	2.784	464,837
2023-06-02	2.834	2.890	2.826	2.850	2.808	401,028
2023-06-01	2.850	2.900	2.814	2.820	2.778	347,401
2023-05-31	2.840	2.864	2.788	2.840	2.798	986,678
2023-05-30	2.920	2.936	2.844	2.872	2.829	387,884
2023-05-29	2.870	2.928	2.866	2.916	2.873	360,424
2023-05-26	2.900	2.900	2.802	2.866	2.823	652,996
2023-05-25	2.912	2.984	2.852	2.896	2.853	572,321
2023-05-24	2.880	2.934	2.812	2.908	2.865	907,268
2023-05-23	2.850	2.948	2.842	2.904	2.861	679,388
2023-05-22	3.000	3.000	2.876	2.878	2.835	1,161,547
2023-05-19	3.010	3.030	2.952	2.992	2.947	900,957
2023-05-18	2.960	3.058	2.834	3.020	2.975	2,665,425
2023-05-17	3.560	3.560	2.928	2.976	2.932	7,718,504
2023-05-16	3.790	3.966	3.784	3.856	3.799	1,049,653
2023-05-15	3.644	3.830	3.612	3.808	3.751	928,471
2023-05-12	3.410	3.648	3.384	3.608	3.554	983,655
2023-05-11	3.334	3.410	3.324	3.392	3.341	399,230
2023-05-10	3.308	3.410	3.280	3.310	3.261	514,301
2023-05-09	3.230	3.298	3.182	3.288	3.239	451,909
2023-05-08	3.210	3.232	3.176	3.232	3.184	234,544
2023-05-05	3.180	3.246	3.180	3.226	3.178	301,265
2023-05-04	3.210	3.210	3.106	3.168	3.121	425,763
2023-05-03	3.214	3.264	3.190	3.214	3.166	412,318
2023-05-02	3.150	3.290	3.150	3.220	3.172	587,138
2023-04-28	3.100	3.162	3.038	3.150	3.103	429,081
2023-04-27	3.100	3.158	3.070	3.090	3.044	278,884
2023-04-26	3.068	3.106	3.020	3.100	3.054	464,233
2023-04-25	3.010	3.092	2.966	3.076	3.030	545,683
2023-04-24	3.040	3.080	3.004	3.018	2.973	359,875
2023-04-21	3.090	3.090	2.984	3.064	3.018	494,281
2023-04-20	3.060	3.110	3.000	3.094	3.048	444,933
2023-04-19	3.086	3.126	3.030	3.044	2.999	897,801
2023-04-18	3.300	3.320	3.134	3.164	3.117	694,923
2023-04-17	3.278	3.330	3.274	3.294	3.245	397,576
2023-04-14	3.306	3.306	3.218	3.270	3.221	544,217
2023-04-13	3.270	3.330	3.270	3.310	3.261	491,798
2023-04-12	3.316	3.316	3.216	3.260	3.211	465,371

← NewerPage 15 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.