Elior SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.600 | 2.644 | 2.486 | 2.500 | 2.463 | 1,668,639 |
| 2024-11-27 | 2.484 | 2.640 | 2.480 | 2.586 | 2.547 | 2,392,920 |
| 2024-11-26 | 2.612 | 2.624 | 2.488 | 2.510 | 2.473 | 1,939,183 |
| 2024-11-25 | 2.714 | 2.818 | 2.526 | 2.622 | 2.583 | 4,094,937 |
| 2024-11-22 | 2.720 | 2.770 | 2.660 | 2.684 | 2.644 | 2,637,708 |
| 2024-11-21 | 3.128 | 3.170 | 2.742 | 2.750 | 2.709 | 4,804,746 |
| 2024-11-20 | 4.196 | 4.248 | 2.980 | 3.116 | 3.070 | 8,481,375 |
| 2024-11-19 | 4.138 | 4.202 | 4.026 | 4.116 | 4.055 | 643,084 |
| 2024-11-18 | 4.070 | 4.258 | 4.070 | 4.150 | 4.088 | 616,792 |
| 2024-11-15 | 4.078 | 4.168 | 4.036 | 4.070 | 4.009 | 335,953 |
| 2024-11-14 | 4.136 | 4.162 | 4.052 | 4.076 | 4.015 | 296,541 |
| 2024-11-13 | 4.110 | 4.278 | 4.110 | 4.140 | 4.078 | 459,948 |
| 2024-11-12 | 4.278 | 4.358 | 4.102 | 4.114 | 4.053 | 475,985 |
| 2024-11-11 | 4.204 | 4.396 | 4.202 | 4.304 | 4.240 | 478,828 |
| 2024-11-08 | 4.216 | 4.224 | 4.138 | 4.182 | 4.120 | 274,207 |
| 2024-11-07 | 4.208 | 4.246 | 4.160 | 4.220 | 4.157 | 294,598 |
| 2024-11-06 | 4.278 | 4.318 | 4.176 | 4.200 | 4.137 | 337,996 |
| 2024-11-05 | 4.160 | 4.250 | 4.138 | 4.234 | 4.171 | 359,743 |
| 2024-11-04 | 4.200 | 4.220 | 4.134 | 4.150 | 4.088 | 250,702 |
| 2024-11-01 | 4.190 | 4.238 | 4.174 | 4.208 | 4.145 | 355,231 |
| 2024-10-31 | 4.208 | 4.270 | 4.166 | 4.198 | 4.135 | 639,561 |
| 2024-10-30 | 4.278 | 4.312 | 4.224 | 4.230 | 4.167 | 522,594 |
| 2024-10-29 | 4.314 | 4.336 | 3.974 | 4.268 | 4.204 | 1,121,071 |
| 2024-10-28 | 4.438 | 4.484 | 4.360 | 4.360 | 4.295 | 544,869 |
| 2024-10-25 | 4.346 | 4.420 | 4.332 | 4.400 | 4.334 | 607,017 |
| 2024-10-24 | 4.190 | 4.334 | 4.190 | 4.334 | 4.269 | 812,376 |
| 2024-10-23 | 4.178 | 4.246 | 4.164 | 4.192 | 4.130 | 540,986 |
| 2024-10-22 | 4.140 | 4.228 | 4.060 | 4.198 | 4.135 | 1,109,262 |
| 2024-10-21 | 3.854 | 4.156 | 3.848 | 4.150 | 4.088 | 1,637,523 |
| 2024-10-18 | 3.742 | 3.870 | 3.740 | 3.854 | 3.797 | 1,536,640 |
| 2024-10-17 | 3.670 | 3.800 | 3.668 | 3.788 | 3.732 | 1,117,380 |
| 2024-10-16 | 3.682 | 3.682 | 3.614 | 3.666 | 3.611 | 770,757 |
| 2024-10-15 | 3.676 | 3.732 | 3.650 | 3.704 | 3.649 | 990,304 |
| 2024-10-14 | 3.674 | 3.700 | 3.628 | 3.668 | 3.613 | 394,079 |
| 2024-10-11 | 3.720 | 3.740 | 3.608 | 3.630 | 3.576 | 348,124 |
| 2024-10-10 | 3.656 | 3.752 | 3.628 | 3.734 | 3.678 | 648,136 |
| 2024-10-09 | 3.640 | 3.684 | 3.596 | 3.672 | 3.617 | 227,906 |
| 2024-10-08 | 3.556 | 3.654 | 3.534 | 3.634 | 3.580 | 225,488 |
| 2024-10-07 | 3.596 | 3.618 | 3.568 | 3.584 | 3.531 | 173,147 |
| 2024-10-04 | 3.578 | 3.638 | 3.566 | 3.592 | 3.538 | 269,254 |
| 2024-10-03 | 3.536 | 3.622 | 3.494 | 3.588 | 3.535 | 400,863 |
| 2024-10-02 | 3.578 | 3.626 | 3.502 | 3.550 | 3.497 | 362,228 |
| 2024-10-01 | 3.660 | 3.684 | 3.576 | 3.588 | 3.535 | 300,962 |
| 2024-09-30 | 3.698 | 3.742 | 3.632 | 3.634 | 3.580 | 496,418 |
| 2024-09-27 | 3.668 | 3.728 | 3.640 | 3.728 | 3.672 | 409,579 |
| 2024-09-26 | 3.700 | 3.726 | 3.614 | 3.660 | 3.605 | 527,621 |
| 2024-09-25 | 3.558 | 3.660 | 3.550 | 3.644 | 3.590 | 183,807 |
| 2024-09-24 | 3.600 | 3.630 | 3.564 | 3.564 | 3.511 | 230,664 |
| 2024-09-23 | 3.628 | 3.634 | 3.520 | 3.592 | 3.538 | 313,423 |
| 2024-09-20 | 3.700 | 3.710 | 3.630 | 3.630 | 3.576 | 639,500 |
| 2024-09-19 | 3.724 | 3.770 | 3.636 | 3.730 | 3.674 | 580,049 |
| 2024-09-18 | 3.694 | 3.770 | 3.680 | 3.694 | 3.639 | 512,665 |
| 2024-09-17 | 3.700 | 3.714 | 3.628 | 3.690 | 3.635 | 479,157 |
| 2024-09-16 | 3.692 | 3.692 | 3.594 | 3.638 | 3.584 | 300,100 |
| 2024-09-13 | 3.672 | 3.710 | 3.630 | 3.698 | 3.643 | 447,376 |
| 2024-09-12 | 3.564 | 3.760 | 3.564 | 3.650 | 3.596 | 785,239 |
| 2024-09-11 | 3.562 | 3.604 | 3.490 | 3.508 | 3.456 | 411,418 |
| 2024-09-10 | 3.496 | 3.696 | 3.470 | 3.558 | 3.505 | 995,645 |
| 2024-09-09 | 3.300 | 3.492 | 3.300 | 3.492 | 3.440 | 475,962 |
| 2024-09-06 | 3.442 | 3.442 | 3.290 | 3.296 | 3.247 | 633,692 |
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.