Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	4.070	4.092	3.902	3.962	3.903	738,190
2023-01-12	4.002	4.142	3.970	4.040	3.980	927,087
2023-01-11	3.940	4.000	3.890	3.940	3.881	649,336
2023-01-10	3.880	3.952	3.848	3.924	3.866	744,068
2023-01-09	3.850	3.920	3.802	3.878	3.820	611,214
2023-01-06	3.750	3.820	3.624	3.804	3.747	716,702
2023-01-05	3.770	3.794	3.686	3.708	3.653	602,206
2023-01-04	3.558	3.794	3.546	3.776	3.720	1,026,775
2023-01-03	3.438	3.590	3.382	3.536	3.483	843,824
2023-01-02	3.350	3.490	3.330	3.460	3.408	1,380,239
2022-12-30	3.340	3.340	3.250	3.300	3.251	504,562
2022-12-29	3.262	3.372	3.230	3.364	3.314	406,933
2022-12-28	3.288	3.326	3.220	3.274	3.225	443,439
2022-12-27	3.310	3.424	3.290	3.298	3.249	616,043
2022-12-23	3.196	3.310	3.190	3.278	3.229	747,880
2022-12-22	3.130	3.250	3.110	3.200	3.152	680,721
2022-12-21	3.280	3.280	3.136	3.152	3.105	811,130
2022-12-20	3.260	3.428	3.184	3.274	3.225	1,927,306
2022-12-19	3.500	3.574	3.020	3.152	3.105	2,112,706
2022-12-16	3.338	3.504	3.336	3.454	3.403	1,488,750
2022-12-15	3.354	3.392	3.264	3.264	3.215	1,051,955
2022-12-14	3.442	3.480	3.308	3.412	3.361	1,189,423
2022-12-13	3.254	3.510	3.240	3.454	3.403	2,658,021
2022-12-12	3.056	3.134	3.018	3.096	3.050	545,455
2022-12-09	3.030	3.088	2.918	3.078	3.032	786,912
2022-12-08	2.914	3.070	2.902	3.034	2.989	1,074,067
2022-12-07	2.880	2.962	2.864	2.914	2.871	785,982
2022-12-06	2.942	3.060	2.868	2.890	2.847	1,224,596
2022-12-05	2.858	2.898	2.808	2.888	2.845	640,398
2022-12-02	2.870	2.906	2.784	2.852	2.810	792,401
2022-12-01	2.926	2.938	2.822	2.864	2.821	1,148,351
2022-11-30	2.760	2.932	2.756	2.900	2.857	1,547,627
2022-11-29	2.750	2.800	2.714	2.736	2.695	857,832
2022-11-28	2.650	2.848	2.626	2.778	2.737	1,562,635
2022-11-25	2.836	2.836	2.580	2.670	2.630	2,543,441
2022-11-24	2.604	2.924	2.572	2.836	2.794	4,200,012
2022-11-23	2.412	2.658	2.404	2.578	2.540	2,673,919
2022-11-22	2.388	2.398	2.304	2.380	2.345	1,247,808
2022-11-21	2.498	2.508	2.388	2.388	2.352	906,763
2022-11-18	2.542	2.572	2.508	2.516	2.479	412,643
2022-11-17	2.550	2.572	2.466	2.536	2.498	685,722
2022-11-16	2.718	2.718	2.552	2.552	2.514	1,003,561
2022-11-15	2.742	2.766	2.668	2.742	2.701	1,093,446
2022-11-14	2.774	2.810	2.552	2.716	2.676	3,010,280
2022-11-11	2.816	2.906	2.750	2.884	2.841	1,711,008
2022-11-10	2.706	2.864	2.652	2.804	2.762	1,932,491
2022-11-09	2.672	2.706	2.552	2.704	2.664	1,533,418
2022-11-08	2.430	2.716	2.356	2.704	2.664	1,036,101
2022-11-07	2.390	2.522	2.372	2.424	2.388	1,183,322
2022-11-04	2.266	2.420	2.266	2.388	2.352	999,090
2022-11-03	2.106	2.292	2.088	2.266	2.232	1,198,017
2022-11-02	2.432	2.448	2.122	2.132	2.100	1,566,959
2022-11-01	2.290	2.422	2.266	2.412	2.376	1,030,968
2022-10-31	2.202	2.290	2.168	2.250	2.216	665,884
2022-10-28	2.192	2.228	2.172	2.210	2.177	418,774
2022-10-27	2.176	2.270	2.146	2.238	2.205	1,171,159
2022-10-26	2.066	2.188	2.066	2.180	2.148	1,406,025
2022-10-25	2.082	2.082	2.022	2.054	2.023	541,717
2022-10-24	2.096	2.136	2.054	2.070	2.039	767,157
2022-10-21	2.024	2.082	2.006	2.052	2.021	693,086

← NewerPage 17 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.