Elior SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.758	2.792	2.716	2.760	2.719	808,633
2022-05-05	2.910	2.932	2.754	2.778	2.737	761,354
2022-05-04	2.932	2.934	2.858	2.858	2.815	553,242
2022-05-03	2.900	2.954	2.874	2.930	2.886	559,209
2022-05-02	2.942	2.942	2.790	2.900	2.857	530,348
2022-04-29	2.920	3.020	2.910	2.938	2.894	636,004
2022-04-28	3.006	3.056	2.902	2.926	2.882	1,897,617
2022-04-27	3.050	3.198	3.016	3.060	3.014	1,615,053
2022-04-26	3.044	3.128	2.982	3.078	3.032	1,400,828
2022-04-25	2.930	3.064	2.894	3.004	2.959	1,144,988
2022-04-22	2.880	3.008	2.872	2.980	2.936	2,073,016
2022-04-21	2.800	2.960	2.756	2.922	2.878	1,567,155
2022-04-20	2.618	2.800	2.604	2.750	2.709	1,397,272
2022-04-19	2.500	2.602	2.484	2.600	2.561	1,134,738
2022-04-14	2.480	2.610	2.470	2.578	2.540	2,190,550
2022-04-13	2.490	2.494	2.386	2.442	2.406	2,092,523
2022-04-12	2.540	2.556	2.470	2.498	2.461	1,525,281
2022-04-11	2.650	2.660	2.560	2.592	2.553	1,057,553
2022-04-08	2.652	2.746	2.562	2.624	2.585	1,471,108
2022-04-07	2.600	2.676	2.554	2.572	2.534	1,777,946
2022-04-06	2.798	2.838	2.592	2.610	2.571	2,005,355
2022-04-05	2.940	2.976	2.710	2.746	2.705	1,490,858
2022-04-04	3.020	3.028	2.886	2.902	2.859	1,091,698
2022-04-01	3.042	3.074	2.980	2.980	2.936	983,309
2022-03-31	3.170	3.204	3.022	3.040	2.995	703,869
2022-03-30	3.280	3.328	3.142	3.150	3.103	786,778
2022-03-29	3.090	3.266	3.058	3.266	3.217	1,817,882
2022-03-28	3.044	3.122	3.022	3.030	2.985	640,650
2022-03-25	3.118	3.144	3.026	3.036	2.991	812,650
2022-03-24	3.250	3.272	3.076	3.096	3.050	1,169,002
2022-03-23	3.370	3.396	3.256	3.260	3.211	533,004
2022-03-22	3.272	3.420	3.258	3.350	3.300	581,165
2022-03-21	3.318	3.390	3.246	3.264	3.215	494,480
2022-03-18	3.380	3.390	3.208	3.306	3.257	1,281,137
2022-03-17	3.498	3.536	3.340	3.376	3.326	628,694
2022-03-16	3.246	3.490	3.246	3.470	3.418	1,159,062
2022-03-15	3.184	3.202	3.106	3.188	3.141	956,152
2022-03-14	3.300	3.422	3.176	3.198	3.150	722,655
2022-03-11	3.162	3.366	3.162	3.236	3.188	1,602,672
2022-03-10	3.300	3.368	3.082	3.146	3.099	1,173,697
2022-03-09	3.150	3.306	3.136	3.238	3.190	1,837,707
2022-03-08	2.850	3.178	2.804	3.008	2.963	1,114,059
2022-03-07	3.064	3.182	2.778	2.872	2.829	2,685,967
2022-03-04	3.434	3.438	3.152	3.156	3.109	1,621,728
2022-03-03	3.814	3.854	3.434	3.474	3.422	1,093,506
2022-03-02	3.806	3.920	3.650	3.786	3.730	1,403,779
2022-03-01	4.180	4.180	3.878	3.878	3.820	743,943
2022-02-28	4.030	4.144	3.980	4.136	4.074	636,824
2022-02-25	4.026	4.126	3.974	4.100	4.039	1,130,582
2022-02-24	4.100	4.168	4.020	4.028	3.968	978,371
2022-02-23	4.496	4.600	4.292	4.292	4.228	748,801
2022-02-22	4.400	4.526	4.314	4.474	4.407	577,931
2022-02-21	4.600	4.624	4.412	4.490	4.423	673,089
2022-02-18	4.620	4.662	4.560	4.570	4.502	511,250
2022-02-17	4.820	4.830	4.620	4.620	4.551	732,733
2022-02-16	4.968	5.000	4.832	4.878	4.805	422,255
2022-02-15	4.822	4.982	4.798	4.924	4.851	409,049
2022-02-14	4.912	4.912	4.730	4.804	4.732	530,174
2022-02-11	5.000	5.065	4.876	5.000	4.925	503,283
2022-02-10	4.870	5.075	4.830	5.025	4.950	564,010

← NewerPage 20 of 22 · 1,285 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.