Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.850	2.870	2.674	2.758	2.717	1,852,095
2022-07-27	2.232	2.824	2.200	2.740	2.699	4,402,595
2022-07-26	2.120	2.140	2.066	2.086	2.055	454,059
2022-07-25	2.140	2.154	2.078	2.098	2.067	690,569
2022-07-22	2.168	2.228	2.136	2.136	2.104	440,853
2022-07-21	2.296	2.296	2.150	2.168	2.136	411,746
2022-07-20	2.270	2.316	2.210	2.266	2.232	567,252
2022-07-19	2.184	2.306	2.152	2.278	2.244	895,321
2022-07-18	2.200	2.246	2.180	2.220	2.187	463,177
2022-07-15	2.100	2.174	2.060	2.166	2.134	487,208
2022-07-14	2.130	2.180	2.082	2.088	2.057	466,473
2022-07-13	2.180	2.190	2.078	2.150	2.118	771,972
2022-07-12	2.128	2.192	2.084	2.186	2.153	415,086
2022-07-11	2.190	2.214	2.118	2.140	2.108	457,757
2022-07-08	2.120	2.224	2.084	2.200	2.167	716,046
2022-07-07	2.100	2.160	2.062	2.128	2.096	634,967
2022-07-06	2.082	2.094	2.022	2.042	2.012	868,269
2022-07-05	2.140	2.160	1.990	2.022	1.992	1,207,215
2022-07-04	2.260	2.264	2.078	2.098	2.067	886,810
2022-07-01	2.114	2.240	2.070	2.192	2.159	1,300,247
2022-06-30	2.168	2.190	2.060	2.118	2.086	964,999
2022-06-29	2.352	2.356	2.184	2.190	2.157	1,310,522
2022-06-28	2.310	2.440	2.310	2.374	2.339	948,696
2022-06-27	2.292	2.318	2.240	2.300	2.266	698,784
2022-06-24	2.262	2.312	2.168	2.268	2.234	1,351,121
2022-06-23	2.342	2.354	2.186	2.186	2.153	1,125,834
2022-06-22	2.456	2.458	2.350	2.350	2.315	799,311
2022-06-21	2.580	2.620	2.460	2.504	2.467	829,979
2022-06-20	2.498	2.564	2.406	2.560	2.522	454,582
2022-06-17	2.452	2.542	2.438	2.476	2.439	910,686
2022-06-16	2.528	2.528	2.428	2.442	2.406	806,501
2022-06-15	2.390	2.536	2.372	2.534	2.496	1,193,396
2022-06-14	2.362	2.372	2.218	2.344	2.309	1,993,879
2022-06-13	2.784	2.786	2.268	2.320	2.285	4,218,735
2022-06-10	2.924	2.978	2.838	2.840	2.798	1,110,327
2022-06-09	2.850	2.968	2.792	2.968	2.924	1,779,830
2022-06-08	2.974	3.022	2.928	2.946	2.902	914,661
2022-06-07	2.892	2.944	2.834	2.944	2.900	783,166
2022-06-06	2.830	2.944	2.822	2.904	2.861	996,675
2022-06-03	2.840	2.874	2.788	2.806	2.764	637,425
2022-06-02	2.814	2.850	2.770	2.804	2.762	350,108
2022-06-01	2.816	2.884	2.770	2.814	2.772	682,529
2022-05-31	2.824	2.824	2.738	2.780	2.739	935,403
2022-05-30	2.790	2.856	2.756	2.812	2.770	538,084
2022-05-27	2.834	2.880	2.788	2.792	2.750	1,104,374
2022-05-26	2.762	2.836	2.710	2.818	2.776	880,719
2022-05-25	2.762	2.784	2.666	2.766	2.725	765,174
2022-05-24	2.780	2.834	2.734	2.742	2.701	690,674
2022-05-23	2.868	2.930	2.800	2.844	2.802	1,069,382
2022-05-20	2.900	2.944	2.800	2.834	2.792	1,139,090
2022-05-19	3.308	3.440	2.794	2.882	2.839	4,122,679
2022-05-18	2.908	3.066	2.630	3.030	2.985	4,626,392
2022-05-17	2.906	3.136	2.896	3.060	3.014	1,458,839
2022-05-16	2.814	2.940	2.790	2.846	2.804	1,202,013
2022-05-13	2.740	2.830	2.738	2.790	2.748	638,942
2022-05-12	2.630	2.736	2.600	2.702	2.662	442,475
2022-05-11	2.620	2.710	2.598	2.710	2.670	697,431
2022-05-10	2.690	2.690	2.564	2.568	2.530	621,650
2022-05-09	2.760	2.770	2.620	2.624	2.585	626,151
2022-05-06	2.758	2.792	2.716	2.760	2.719	808,633

← NewerPage 19 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.