Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.780	23.280	22.780	23.120	22.280	199,032
2024-09-04	22.380	22.760	22.100	22.760	21.933	218,819
2024-09-03	22.560	22.780	22.480	22.660	21.837	260,515
2024-09-02	22.320	22.500	22.080	22.440	21.625	201,555
2024-08-30	22.000	22.980	21.980	22.360	21.548	581,999
2024-08-29	21.680	21.920	21.660	21.920	21.124	167,594
2024-08-28	21.720	21.920	21.540	21.680	20.892	144,426
2024-08-27	21.600	21.780	21.480	21.780	20.989	218,705
2024-08-26	21.640	21.720	21.500	21.620	20.835	110,011
2024-08-23	21.540	21.760	21.480	21.740	20.950	115,104
2024-08-22	21.580	21.760	21.500	21.520	20.738	208,142
2024-08-21	21.660	21.780	21.560	21.620	20.835	101,224
2024-08-20	21.780	21.960	21.640	21.700	20.912	145,316
2024-08-19	21.500	21.940	21.300	21.740	20.950	172,442
2024-08-16	21.360	21.540	21.320	21.520	20.738	189,807
2024-08-15	21.400	21.520	21.040	21.340	20.565	166,437
2024-08-14	21.200	21.520	21.160	21.340	20.565	292,740
2024-08-13	21.180	21.260	20.920	21.080	20.314	160,790
2024-08-12	21.020	21.120	20.900	21.120	20.353	255,249
2024-08-09	20.460	21.040	20.440	20.980	20.218	178,311
2024-08-08	20.700	20.700	20.340	20.480	19.736	215,293
2024-08-07	20.860	20.960	20.660	20.800	20.044	243,248
2024-08-06	20.500	20.780	20.340	20.740	19.987	476,684
2024-08-05	20.000	20.320	19.720	20.260	19.524	521,501
2024-08-02	20.660	20.840	20.360	20.400	19.659	289,403
2024-08-01	21.380	21.640	20.740	20.740	19.987	501,854
2024-07-31	21.640	21.760	21.380	21.380	20.603	262,521
2024-07-30	21.320	21.660	21.320	21.640	20.854	347,409
2024-07-29	21.360	21.620	21.320	21.320	20.545	293,139
2024-07-26	20.680	21.440	20.640	21.400	20.623	413,266
2024-07-25	21.000	21.100	20.440	20.720	19.967	693,653
2024-07-24	20.100	20.380	20.000	20.260	19.524	335,911
2024-07-23	20.620	20.660	20.020	20.260	19.524	259,115
2024-07-22	20.560	20.700	20.380	20.580	19.832	212,660
2024-07-19	20.640	20.720	20.440	20.520	19.775	143,719
2024-07-18	20.580	20.880	20.460	20.680	19.929	195,234
2024-07-17	20.620	20.700	20.300	20.500	19.755	180,088
2024-07-16	20.440	20.720	20.320	20.660	19.909	299,278
2024-07-15	20.880	21.000	20.560	20.680	19.929	103,678
2024-07-12	20.880	21.080	20.640	20.920	20.160	181,892
2024-07-11	20.540	20.900	20.440	20.780	20.025	231,733
2024-07-10	20.440	20.700	20.280	20.440	19.697	296,979
2024-07-09	20.540	20.560	20.300	20.440	19.697	263,634
2024-07-08	20.620	21.120	20.540	20.620	19.871	274,407
2024-07-05	20.960	21.100	20.500	20.680	19.929	268,787
2024-07-04	20.540	21.020	20.520	20.900	20.141	204,283
2024-07-03	20.340	20.520	20.240	20.400	19.659	348,139
2024-07-02	20.420	20.420	20.080	20.260	19.524	290,292
2024-07-01	21.140	21.420	20.460	20.560	19.813	505,276
2024-06-28	20.340	20.340	20.060	20.220	19.485	467,000
2024-06-27	20.260	20.600	20.200	20.380	19.640	318,313
2024-06-26	20.960	20.960	20.180	20.260	19.524	433,019
2024-06-25	21.340	21.360	20.580	20.940	20.179	250,966
2024-06-24	20.900	21.420	20.780	21.420	20.642	330,895
2024-06-21	21.160	21.160	20.780	20.840	20.083	516,164
2024-06-20	21.200	21.260	20.900	21.240	20.468	359,068
2024-06-19	21.080	21.080	20.800	20.920	20.160	278,606
2024-06-18	20.900	21.040	20.500	21.000	20.237	344,134
2024-06-17	20.700	20.980	20.320	20.660	19.909	447,915
2024-06-14	21.940	21.940	20.540	20.700	19.948	1,029,454

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2600 EUR
2026-05-26	0.2200 EUR
2025-05-26	0.4500 EUR
2024-05-27	0.4300 EUR
2023-05-30	0.4100 EUR
2022-05-25	0.3700 EUR
2019-05-27	0.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.