Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.280	22.360	21.980	22.020	21.220	398,791
2024-06-12	21.780	22.500	21.620	22.320	21.509	498,177
2024-06-11	22.440	22.560	21.780	21.780	20.989	362,300
2024-06-10	22.300	22.500	21.940	22.360	21.548	266,510
2024-06-07	23.240	23.240	22.680	22.840	22.010	273,863
2024-06-06	23.420	23.580	23.180	23.380	22.531	219,944
2024-06-05	23.120	23.380	23.020	23.260	22.415	269,248
2024-06-04	23.100	23.240	22.860	23.060	22.222	161,086
2024-06-03	23.400	23.400	23.040	23.180	22.338	270,762
2024-05-31	23.000	23.260	22.960	23.260	22.415	526,375
2024-05-30	22.620	23.040	22.580	23.040	22.203	237,999
2024-05-29	22.740	22.740	22.440	22.660	21.837	276,431
2024-05-28	22.760	22.900	22.720	22.860	22.030	372,321
2024-05-27	22.660	22.960	22.640	22.700	21.875	133,316
2024-05-24	23.000	23.280	22.920	23.200	21.943	285,022
2024-05-23	23.020	23.280	22.900	23.260	22.000	183,646
2024-05-22	22.940	23.180	22.800	23.060	21.810	270,395
2024-05-21	22.780	23.200	22.760	23.200	21.943	290,281
2024-05-20	22.820	22.960	22.720	22.940	21.697	141,742
2024-05-17	22.420	22.820	22.320	22.820	21.583	231,167
2024-05-16	22.540	22.660	21.980	22.420	21.205	319,288
2024-05-15	22.520	22.680	22.360	22.460	21.243	263,372
2024-05-14	22.360	22.620	22.280	22.440	21.224	513,305
2024-05-13	22.360	22.580	22.220	22.420	21.205	488,730
2024-05-10	22.180	22.380	22.160	22.280	21.073	152,765
2024-05-09	22.320	22.440	22.140	22.160	20.959	102,183
2024-05-08	22.400	22.720	22.240	22.340	21.129	245,433
2024-05-07	22.000	22.500	21.800	22.500	21.281	549,042
2024-05-06	21.520	21.780	21.460	21.680	20.505	109,376
2024-05-03	21.160	21.800	21.160	21.520	20.354	237,104
2024-05-02	21.080	21.260	21.000	21.120	19.976	153,847
2024-04-30	21.300	21.300	21.040	21.120	19.976	249,018
2024-04-29	21.420	21.720	21.320	21.320	20.165	208,472
2024-04-26	21.520	21.580	21.320	21.440	20.278	228,738
2024-04-25	21.400	21.580	21.240	21.440	20.278	288,683
2024-04-24	21.580	21.820	21.480	21.480	20.316	286,233
2024-04-23	21.440	21.640	21.320	21.520	20.354	184,145
2024-04-22	21.200	21.620	21.140	21.460	20.297	392,525
2024-04-19	20.920	21.120	20.820	21.020	19.881	335,384
2024-04-18	20.700	21.220	20.620	21.180	20.032	338,301
2024-04-17	20.120	20.520	20.120	20.500	19.389	193,645
2024-04-16	19.870	20.260	19.800	20.180	19.086	178,272
2024-04-15	20.140	20.440	20.140	20.240	19.143	223,333
2024-04-12	20.640	20.820	19.990	20.140	19.049	234,570
2024-04-11	20.700	20.780	20.340	20.480	19.370	196,977
2024-04-10	20.840	20.960	20.540	20.740	19.616	234,789
2024-04-09	21.160	21.160	20.700	20.800	19.673	183,319
2024-04-08	21.000	21.300	20.980	21.240	20.089	176,346
2024-04-05	21.080	21.120	20.940	21.020	19.881	398,028
2024-04-04	21.460	21.560	20.980	21.300	20.146	312,563
2024-04-03	21.200	21.520	21.200	21.520	20.354	223,674
2024-04-02	20.980	21.480	20.960	21.200	20.051	334,518
2024-03-28	20.940	21.160	20.780	21.060	19.919	399,828
2024-03-27	20.440	20.700	20.420	20.640	19.522	201,211
2024-03-26	20.200	20.420	20.140	20.400	19.295	250,707
2024-03-25	19.780	20.220	19.700	20.220	19.124	306,970
2024-03-22	19.710	19.840	19.660	19.820	18.746	200,933
2024-03-21	19.700	19.820	19.520	19.810	18.737	244,987
2024-03-20	19.720	19.830	19.490	19.490	18.434	461,983
2024-03-19	19.700	19.990	19.640	19.960	18.878	297,920

← NewerPage 11 of 22 · 1,284 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.