Elior SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.692 | 4.844 | 4.684 | 4.836 | 4.764 | 508,091 |
| 2022-02-08 | 4.660 | 4.738 | 4.634 | 4.684 | 4.614 | 637,147 |
| 2022-02-07 | 4.794 | 4.830 | 4.626 | 4.660 | 4.591 | 627,189 |
| 2022-02-04 | 5.020 | 5.080 | 4.754 | 4.758 | 4.687 | 845,234 |
| 2022-02-03 | 4.900 | 5.070 | 4.890 | 4.980 | 4.906 | 926,490 |
| 2022-02-02 | 5.200 | 5.200 | 4.928 | 4.928 | 4.855 | 1,319,140 |
| 2022-02-01 | 5.295 | 5.350 | 5.200 | 5.290 | 5.211 | 501,424 |
| 2022-01-31 | 5.285 | 5.340 | 5.170 | 5.315 | 5.236 | 640,547 |
| 2022-01-28 | 5.205 | 5.310 | 5.085 | 5.250 | 5.172 | 1,227,818 |
| 2022-01-27 | 5.400 | 5.415 | 4.860 | 5.200 | 5.122 | 2,424,112 |
| 2022-01-26 | 5.600 | 5.940 | 5.600 | 5.855 | 5.768 | 430,227 |
| 2022-01-25 | 5.615 | 5.655 | 5.510 | 5.600 | 5.517 | 382,146 |
| 2022-01-24 | 5.835 | 5.835 | 5.510 | 5.560 | 5.477 | 592,878 |
| 2022-01-21 | 5.750 | 5.885 | 5.655 | 5.840 | 5.753 | 410,673 |
| 2022-01-20 | 5.715 | 5.850 | 5.665 | 5.840 | 5.753 | 252,512 |
| 2022-01-19 | 5.725 | 5.735 | 5.560 | 5.705 | 5.620 | 481,657 |
| 2022-01-18 | 5.820 | 5.825 | 5.735 | 5.745 | 5.659 | 371,045 |
| 2022-01-17 | 5.955 | 5.985 | 5.800 | 5.810 | 5.723 | 374,431 |
| 2022-01-14 | 5.990 | 6.120 | 5.880 | 5.910 | 5.822 | 759,365 |
| 2022-01-13 | 6.190 | 6.350 | 6.150 | 6.300 | 6.206 | 333,156 |
| 2022-01-12 | 6.315 | 6.370 | 6.155 | 6.180 | 6.088 | 179,062 |
| 2022-01-11 | 6.280 | 6.350 | 6.215 | 6.250 | 6.157 | 253,753 |
| 2022-01-10 | 6.285 | 6.435 | 6.255 | 6.305 | 6.211 | 273,253 |
| 2022-01-07 | 6.450 | 6.450 | 6.095 | 6.280 | 6.186 | 457,303 |
| 2022-01-06 | 6.210 | 6.565 | 6.175 | 6.395 | 6.300 | 429,544 |
| 2022-01-05 | 6.380 | 6.440 | 6.255 | 6.295 | 6.201 | 532,314 |
| 2022-01-04 | 6.195 | 6.395 | 6.195 | 6.375 | 6.280 | 611,654 |
| 2022-01-03 | 6.300 | 6.350 | 6.095 | 6.130 | 6.039 | 414,443 |
| 2021-12-31 | 6.150 | 6.365 | 6.150 | 6.365 | 6.270 | 248,304 |
| 2021-12-30 | 5.925 | 6.180 | 5.925 | 6.180 | 6.088 | 408,541 |
| 2021-12-29 | 5.925 | 6.015 | 5.895 | 5.950 | 5.861 | 502,961 |
| 2021-12-28 | 5.965 | 5.965 | 5.870 | 5.955 | 5.866 | 223,249 |
| 2021-12-27 | 5.980 | 6.000 | 5.925 | 5.955 | 5.866 | 225,376 |
| 2021-12-24 | 5.900 | 6.020 | 5.900 | 6.020 | 5.930 | 67,802 |
| 2021-12-23 | 5.850 | 6.075 | 5.845 | 5.955 | 5.866 | 612,184 |
| 2021-12-22 | 5.670 | 5.880 | 5.670 | 5.830 | 5.743 | 339,956 |
| 2021-12-21 | 5.515 | 5.700 | 5.390 | 5.695 | 5.610 | 449,786 |
| 2021-12-20 | 5.455 | 5.570 | 5.335 | 5.515 | 5.433 | 326,859 |
| 2021-12-17 | 5.420 | 5.575 | 5.390 | 5.565 | 5.482 | 366,131 |
| 2021-12-16 | 5.555 | 5.625 | 5.485 | 5.495 | 5.413 | 406,001 |
| 2021-12-15 | 5.750 | 5.760 | 5.520 | 5.520 | 5.438 | 403,988 |
| 2021-12-14 | 5.675 | 5.790 | 5.605 | 5.690 | 5.605 | 506,932 |
| 2021-12-13 | 5.910 | 5.955 | 5.675 | 5.675 | 5.590 | 308,593 |
| 2021-12-10 | 5.895 | 5.990 | 5.850 | 5.905 | 5.817 | 122,097 |
| 2021-12-09 | 5.940 | 5.990 | 5.845 | 5.885 | 5.797 | 200,283 |
| 2021-12-08 | 5.915 | 6.005 | 5.675 | 5.975 | 5.886 | 479,553 |
| 2021-12-07 | 6.075 | 6.140 | 5.935 | 5.970 | 5.881 | 287,802 |
| 2021-12-06 | 5.810 | 6.075 | 5.780 | 6.075 | 5.984 | 450,267 |
| 2021-12-03 | 5.820 | 5.865 | 5.685 | 5.740 | 5.654 | 299,530 |
| 2021-12-02 | 5.725 | 5.815 | 5.660 | 5.765 | 5.679 | 294,825 |
| 2021-12-01 | 5.740 | 5.865 | 5.710 | 5.855 | 5.768 | 326,132 |
| 2021-11-30 | 5.685 | 5.835 | 5.540 | 5.670 | 5.585 | 659,544 |
| 2021-11-29 | 5.585 | 5.920 | 5.580 | 5.795 | 5.709 | 794,209 |
| 2021-11-26 | 6.030 | 6.030 | 5.505 | 5.600 | 5.517 | 1,985,917 |
| 2021-11-25 | 6.185 | 6.385 | 6.065 | 6.300 | 6.206 | 779,185 |
| 2021-11-24 | 6.090 | 6.590 | 6.035 | 6.065 | 5.975 | 1,068,751 |
| 2021-11-23 | 5.900 | 6.130 | 5.805 | 6.070 | 5.980 | 612,789 |
| 2021-11-22 | 5.820 | 6.020 | 5.775 | 5.930 | 5.842 | 580,562 |
| 2021-11-19 | 6.060 | 6.060 | 5.780 | 5.820 | 5.733 | 705,230 |
| 2021-11-18 | 5.940 | 6.125 | 5.900 | 6.060 | 5.970 | 336,277 |
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.