Elior SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 3.286 | 3.320 | 3.278 | 3.306 | 3.257 | 418,298 |
| 2023-04-06 | 3.250 | 3.284 | 3.220 | 3.262 | 3.213 | 319,744 |
| 2023-04-05 | 3.326 | 3.384 | 3.232 | 3.272 | 3.223 | 602,522 |
| 2023-04-04 | 3.250 | 3.380 | 3.220 | 3.312 | 3.263 | 613,632 |
| 2023-04-03 | 3.246 | 3.270 | 3.190 | 3.226 | 3.178 | 482,352 |
| 2023-03-31 | 3.218 | 3.252 | 3.180 | 3.234 | 3.186 | 557,108 |
| 2023-03-30 | 3.200 | 3.290 | 3.160 | 3.210 | 3.162 | 447,407 |
| 2023-03-29 | 3.100 | 3.164 | 3.052 | 3.138 | 3.091 | 507,882 |
| 2023-03-28 | 3.146 | 3.156 | 3.010 | 3.084 | 3.038 | 429,488 |
| 2023-03-27 | 3.068 | 3.170 | 3.046 | 3.104 | 3.058 | 504,919 |
| 2023-03-24 | 3.150 | 3.150 | 2.994 | 3.034 | 2.989 | 791,541 |
| 2023-03-23 | 3.242 | 3.258 | 3.140 | 3.162 | 3.115 | 427,700 |
| 2023-03-22 | 3.290 | 3.292 | 3.226 | 3.258 | 3.209 | 304,840 |
| 2023-03-21 | 3.250 | 3.340 | 3.244 | 3.272 | 3.223 | 477,217 |
| 2023-03-20 | 3.152 | 3.242 | 3.014 | 3.208 | 3.160 | 714,064 |
| 2023-03-17 | 3.230 | 3.278 | 3.144 | 3.190 | 3.142 | 1,123,379 |
| 2023-03-16 | 3.100 | 3.210 | 3.040 | 3.180 | 3.133 | 1,199,317 |
| 2023-03-15 | 3.400 | 3.400 | 3.050 | 3.058 | 3.012 | 1,729,710 |
| 2023-03-14 | 3.260 | 3.460 | 3.254 | 3.418 | 3.367 | 789,092 |
| 2023-03-13 | 3.376 | 3.386 | 3.126 | 3.262 | 3.213 | 1,305,400 |
| 2023-03-10 | 3.500 | 3.500 | 3.320 | 3.400 | 3.349 | 1,102,897 |
| 2023-03-09 | 3.700 | 3.700 | 3.510 | 3.582 | 3.529 | 945,538 |
| 2023-03-08 | 3.800 | 3.830 | 3.698 | 3.718 | 3.663 | 696,579 |
| 2023-03-07 | 3.730 | 3.856 | 3.620 | 3.828 | 3.771 | 840,309 |
| 2023-03-06 | 3.530 | 3.834 | 3.496 | 3.730 | 3.674 | 1,756,267 |
| 2023-03-03 | 3.568 | 3.600 | 3.434 | 3.512 | 3.460 | 766,509 |
| 2023-03-02 | 3.490 | 3.610 | 3.426 | 3.584 | 3.531 | 942,986 |
| 2023-03-01 | 3.678 | 3.820 | 3.480 | 3.502 | 3.450 | 2,027,260 |
| 2023-02-28 | 3.520 | 3.618 | 3.492 | 3.612 | 3.558 | 1,278,210 |
| 2023-02-27 | 3.340 | 3.550 | 3.282 | 3.536 | 3.483 | 1,304,511 |
| 2023-02-24 | 3.214 | 3.504 | 3.214 | 3.322 | 3.273 | 1,676,278 |
| 2023-02-23 | 3.180 | 3.210 | 3.104 | 3.188 | 3.141 | 482,776 |
| 2023-02-22 | 3.100 | 3.200 | 3.086 | 3.168 | 3.121 | 628,995 |
| 2023-02-21 | 3.110 | 3.140 | 3.100 | 3.122 | 3.075 | 343,521 |
| 2023-02-20 | 3.136 | 3.140 | 3.100 | 3.118 | 3.072 | 220,199 |
| 2023-02-17 | 3.130 | 3.140 | 3.100 | 3.120 | 3.074 | 382,478 |
| 2023-02-16 | 3.198 | 3.256 | 3.134 | 3.158 | 3.111 | 471,957 |
| 2023-02-15 | 3.062 | 3.174 | 3.062 | 3.152 | 3.105 | 613,456 |
| 2023-02-14 | 3.130 | 3.130 | 3.046 | 3.064 | 3.018 | 454,164 |
| 2023-02-13 | 3.100 | 3.132 | 3.072 | 3.116 | 3.070 | 348,035 |
| 2023-02-10 | 3.080 | 3.110 | 3.022 | 3.088 | 3.042 | 611,010 |
| 2023-02-09 | 3.130 | 3.166 | 3.092 | 3.104 | 3.058 | 480,949 |
| 2023-02-08 | 3.156 | 3.206 | 3.088 | 3.104 | 3.058 | 762,417 |
| 2023-02-07 | 3.200 | 3.254 | 3.104 | 3.130 | 3.083 | 574,055 |
| 2023-02-06 | 3.180 | 3.282 | 3.178 | 3.210 | 3.162 | 713,820 |
| 2023-02-03 | 3.186 | 3.228 | 3.114 | 3.228 | 3.180 | 911,546 |
| 2023-02-02 | 3.262 | 3.320 | 3.178 | 3.190 | 3.142 | 1,378,245 |
| 2023-02-01 | 3.170 | 3.230 | 3.094 | 3.152 | 3.105 | 1,026,688 |
| 2023-01-31 | 2.998 | 3.244 | 2.972 | 3.168 | 3.121 | 2,160,481 |
| 2023-01-30 | 3.202 | 3.220 | 2.940 | 3.018 | 2.973 | 3,512,509 |
| 2023-01-27 | 3.332 | 3.416 | 3.300 | 3.316 | 3.267 | 1,612,110 |
| 2023-01-26 | 3.816 | 3.822 | 3.284 | 3.302 | 3.253 | 4,202,903 |
| 2023-01-25 | 3.886 | 3.926 | 3.802 | 3.858 | 3.801 | 465,425 |
| 2023-01-24 | 4.020 | 4.042 | 3.882 | 3.890 | 3.832 | 507,090 |
| 2023-01-23 | 4.050 | 4.120 | 4.012 | 4.024 | 3.964 | 353,534 |
| 2023-01-20 | 3.990 | 4.022 | 3.930 | 4.010 | 3.950 | 274,607 |
| 2023-01-19 | 4.048 | 4.070 | 3.956 | 3.968 | 3.909 | 387,052 |
| 2023-01-18 | 4.020 | 4.186 | 4.014 | 4.070 | 4.009 | 872,630 |
| 2023-01-17 | 3.980 | 4.006 | 3.930 | 4.006 | 3.946 | 331,267 |
| 2023-01-16 | 3.966 | 4.062 | 3.838 | 4.000 | 3.940 | 632,747 |
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.