Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	20.240	20.240	19.890	19.890	18.812	276,068
2024-03-15	20.260	20.400	20.180	20.280	19.181	949,537
2024-03-14	20.420	20.500	20.200	20.260	19.162	341,672
2024-03-13	20.300	20.400	20.140	20.380	19.276	350,809
2024-03-12	20.260	20.440	19.980	20.340	19.238	314,009
2024-03-11	20.140	20.240	19.920	20.180	19.086	555,177
2024-03-08	20.640	20.700	20.020	20.400	19.295	563,300
2024-03-07	20.980	21.280	20.340	20.720	19.597	471,943
2024-03-06	20.880	21.060	20.840	20.900	19.767	326,494
2024-03-05	21.200	21.200	20.860	20.860	19.730	268,453
2024-03-04	21.100	21.300	21.080	21.260	20.108	197,883
2024-03-01	21.100	21.160	20.920	21.100	19.957	142,235
2024-02-29	20.940	21.100	20.880	21.100	19.957	319,106
2024-02-28	21.060	21.200	20.960	20.960	19.824	231,318
2024-02-27	21.140	21.220	21.020	21.140	19.994	243,379
2024-02-26	21.420	21.540	21.120	21.180	20.032	228,814
2024-02-23	21.260	21.460	21.100	21.440	20.278	180,123
2024-02-22	21.400	21.460	21.100	21.260	20.108	223,419
2024-02-21	21.040	21.260	21.020	21.200	20.051	241,589
2024-02-20	20.840	20.900	20.600	20.860	19.730	158,279
2024-02-19	20.520	20.880	20.460	20.880	19.749	196,468
2024-02-16	21.060	21.140	20.740	20.820	19.692	380,098
2024-02-15	21.220	21.380	20.860	20.980	19.843	258,952
2024-02-14	20.620	20.820	20.600	20.760	19.635	129,030
2024-02-13	21.000	21.000	20.380	20.660	19.540	206,673
2024-02-12	20.960	21.140	20.840	21.000	19.862	198,412
2024-02-09	20.640	20.940	20.560	20.940	19.805	154,531
2024-02-08	20.480	20.720	20.420	20.640	19.522	214,415
2024-02-07	20.420	20.460	20.260	20.440	19.332	239,030
2024-02-06	20.160	20.400	20.000	20.400	19.295	336,579
2024-02-05	20.560	20.640	20.000	20.100	19.011	397,264
2024-02-02	20.500	20.800	20.420	20.540	19.427	276,107
2024-02-01	20.320	20.620	20.300	20.380	19.276	297,253
2024-01-31	20.740	21.120	20.340	20.420	19.313	524,668
2024-01-30	20.240	20.360	20.080	20.360	19.257	285,301
2024-01-29	20.420	20.420	20.000	20.200	19.105	257,712
2024-01-26	20.120	20.460	20.020	20.380	19.276	336,599
2024-01-25	20.100	20.240	19.970	20.080	18.992	237,328
2024-01-24	19.800	20.200	19.740	20.200	19.105	405,538
2024-01-23	19.760	19.890	19.600	19.700	18.632	312,230
2024-01-22	19.650	19.930	19.650	19.660	18.595	339,156
2024-01-19	19.650	19.770	19.500	19.500	18.443	281,608
2024-01-18	19.400	19.610	19.260	19.510	18.453	171,837
2024-01-17	19.310	19.400	19.090	19.380	18.330	170,784
2024-01-16	19.580	19.650	19.490	19.560	18.500	284,740
2024-01-15	19.510	19.730	19.510	19.680	18.614	189,108
2024-01-12	19.050	19.530	19.050	19.510	18.453	337,302
2024-01-11	18.740	19.170	18.740	18.920	17.895	262,017
2024-01-10	18.520	18.860	18.520	18.660	17.649	345,739
2024-01-09	18.760	18.760	18.470	18.590	17.583	177,709
2024-01-08	18.530	18.750	18.440	18.750	17.734	165,439
2024-01-05	18.400	18.660	18.250	18.570	17.564	152,131
2024-01-04	18.530	18.600	18.380	18.550	17.545	138,222
2024-01-03	18.660	18.710	18.080	18.230	17.242	245,268
2024-01-02	18.900	19.180	18.670	18.710	17.696	183,637
2023-12-29	18.820	19.050	18.790	18.890	17.866	119,996
2023-12-28	18.960	18.960	18.730	18.790	17.772	137,762
2023-12-27	18.970	19.070	18.820	18.880	17.857	139,068
2023-12-22	18.960	19.150	18.960	18.990	17.961	115,089
2023-12-21	18.840	19.030	18.810	19.010	17.980	140,342

← NewerPage 12 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.