Elior SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2.020 | 2.052 | 1.982 | 2.036 | 2.006 | 438,662 |
| 2022-10-19 | 2.090 | 2.114 | 2.006 | 2.022 | 1.992 | 890,408 |
| 2022-10-18 | 1.992 | 2.070 | 1.986 | 2.060 | 2.029 | 1,145,929 |
| 2022-10-17 | 1.900 | 1.973 | 1.890 | 1.973 | 1.944 | 789,809 |
| 2022-10-14 | 1.902 | 1.935 | 1.840 | 1.898 | 1.870 | 1,461,402 |
| 2022-10-13 | 1.710 | 1.900 | 1.710 | 1.879 | 1.851 | 2,765,589 |
| 2022-10-12 | 1.750 | 1.762 | 1.671 | 1.731 | 1.705 | 908,969 |
| 2022-10-11 | 1.723 | 1.777 | 1.704 | 1.751 | 1.725 | 806,470 |
| 2022-10-10 | 1.785 | 1.803 | 1.730 | 1.735 | 1.709 | 891,494 |
| 2022-10-07 | 1.792 | 1.822 | 1.749 | 1.800 | 1.773 | 1,025,553 |
| 2022-10-06 | 1.880 | 1.936 | 1.810 | 1.816 | 1.789 | 1,030,344 |
| 2022-10-05 | 1.920 | 1.920 | 1.828 | 1.845 | 1.818 | 980,941 |
| 2022-10-04 | 1.894 | 1.986 | 1.885 | 1.933 | 1.904 | 1,430,668 |
| 2022-10-03 | 1.860 | 1.879 | 1.781 | 1.866 | 1.838 | 1,202,177 |
| 2022-09-30 | 1.910 | 1.965 | 1.840 | 1.891 | 1.863 | 1,268,739 |
| 2022-09-29 | 2.034 | 2.046 | 1.850 | 1.885 | 1.857 | 1,666,282 |
| 2022-09-28 | 1.980 | 2.070 | 1.902 | 2.064 | 2.033 | 2,068,066 |
| 2022-09-27 | 2.046 | 2.090 | 1.885 | 1.999 | 1.969 | 3,546,108 |
| 2022-09-26 | 2.522 | 2.522 | 2.012 | 2.018 | 1.988 | 4,222,657 |
| 2022-09-23 | 2.670 | 2.740 | 2.650 | 2.698 | 2.658 | 921,063 |
| 2022-09-22 | 2.826 | 2.840 | 2.632 | 2.680 | 2.640 | 1,631,367 |
| 2022-09-21 | 3.120 | 3.146 | 2.890 | 2.914 | 2.871 | 1,490,791 |
| 2022-09-20 | 3.190 | 3.214 | 3.120 | 3.160 | 3.113 | 358,018 |
| 2022-09-19 | 3.132 | 3.200 | 3.110 | 3.162 | 3.115 | 296,050 |
| 2022-09-16 | 3.210 | 3.222 | 3.108 | 3.168 | 3.121 | 1,355,311 |
| 2022-09-15 | 3.188 | 3.306 | 3.170 | 3.262 | 3.213 | 464,407 |
| 2022-09-14 | 3.250 | 3.260 | 3.158 | 3.180 | 3.133 | 313,979 |
| 2022-09-13 | 3.330 | 3.378 | 3.256 | 3.262 | 3.213 | 491,622 |
| 2022-09-12 | 3.372 | 3.396 | 3.290 | 3.308 | 3.259 | 510,992 |
| 2022-09-09 | 3.292 | 3.368 | 3.292 | 3.358 | 3.308 | 356,644 |
| 2022-09-08 | 3.230 | 3.276 | 3.194 | 3.272 | 3.223 | 525,178 |
| 2022-09-07 | 3.110 | 3.216 | 3.110 | 3.192 | 3.144 | 513,955 |
| 2022-09-06 | 3.130 | 3.190 | 3.106 | 3.160 | 3.113 | 322,069 |
| 2022-09-05 | 3.120 | 3.186 | 3.090 | 3.160 | 3.113 | 424,572 |
| 2022-09-02 | 3.102 | 3.246 | 3.096 | 3.234 | 3.186 | 608,770 |
| 2022-09-01 | 3.146 | 3.146 | 3.050 | 3.074 | 3.028 | 492,099 |
| 2022-08-31 | 3.090 | 3.222 | 3.070 | 3.204 | 3.156 | 722,005 |
| 2022-08-30 | 3.066 | 3.182 | 3.062 | 3.082 | 3.036 | 680,468 |
| 2022-08-29 | 3.096 | 3.112 | 3.004 | 3.060 | 3.014 | 809,535 |
| 2022-08-26 | 3.258 | 3.264 | 3.150 | 3.154 | 3.107 | 489,206 |
| 2022-08-25 | 3.216 | 3.306 | 3.186 | 3.242 | 3.194 | 761,064 |
| 2022-08-24 | 3.122 | 3.250 | 3.100 | 3.206 | 3.158 | 1,051,680 |
| 2022-08-23 | 3.100 | 3.208 | 3.094 | 3.124 | 3.077 | 679,810 |
| 2022-08-22 | 3.320 | 3.320 | 3.120 | 3.138 | 3.091 | 1,211,693 |
| 2022-08-19 | 3.350 | 3.384 | 3.306 | 3.332 | 3.282 | 595,430 |
| 2022-08-18 | 3.442 | 3.446 | 3.358 | 3.384 | 3.334 | 556,994 |
| 2022-08-17 | 3.382 | 3.490 | 3.346 | 3.464 | 3.412 | 1,121,283 |
| 2022-08-16 | 3.312 | 3.408 | 3.298 | 3.354 | 3.304 | 672,959 |
| 2022-08-15 | 3.330 | 3.340 | 3.234 | 3.322 | 3.273 | 594,867 |
| 2022-08-12 | 3.220 | 3.320 | 3.200 | 3.298 | 3.249 | 702,716 |
| 2022-08-11 | 3.320 | 3.330 | 3.202 | 3.212 | 3.164 | 692,332 |
| 2022-08-10 | 3.278 | 3.308 | 3.174 | 3.304 | 3.255 | 941,782 |
| 2022-08-09 | 3.120 | 3.328 | 3.100 | 3.320 | 3.271 | 1,546,552 |
| 2022-08-08 | 3.132 | 3.160 | 3.070 | 3.116 | 3.070 | 521,659 |
| 2022-08-05 | 3.084 | 3.144 | 3.062 | 3.100 | 3.054 | 1,041,163 |
| 2022-08-04 | 3.130 | 3.210 | 3.072 | 3.082 | 3.036 | 914,913 |
| 2022-08-03 | 3.070 | 3.158 | 3.026 | 3.152 | 3.105 | 1,009,649 |
| 2022-08-02 | 3.142 | 3.142 | 3.026 | 3.092 | 3.046 | 1,125,281 |
| 2022-08-01 | 3.164 | 3.628 | 3.100 | 3.150 | 3.103 | 4,445,393 |
| 2022-07-29 | 2.810 | 3.282 | 2.800 | 3.164 | 3.117 | 3,794,655 |
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.