Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18.900	19.040	18.650	19.030	17.999	287,105
2023-12-19	18.720	18.900	18.650	18.840	17.819	272,964
2023-12-18	18.690	18.850	18.650	18.740	17.725	231,186
2023-12-15	18.960	19.130	18.670	18.870	17.847	1,033,345
2023-12-14	18.560	19.370	18.550	18.930	17.904	619,223
2023-12-13	18.350	18.550	18.220	18.270	17.280	386,112
2023-12-12	18.290	18.420	18.180	18.370	17.375	361,741
2023-12-11	18.180	18.270	18.050	18.250	17.261	263,199
2023-12-08	17.840	18.220	17.820	18.140	17.157	253,657
2023-12-07	17.640	17.830	17.570	17.820	16.854	251,484
2023-12-06	17.470	17.820	17.470	17.700	16.741	187,177
2023-12-05	17.320	17.460	17.220	17.460	16.514	288,236
2023-12-04	17.630	17.710	17.310	17.350	16.410	253,020
2023-12-01	17.670	17.880	17.560	17.760	16.798	206,120
2023-11-30	17.720	17.730	17.470	17.680	16.722	475,428
2023-11-29	17.700	17.870	17.670	17.770	16.807	166,844
2023-11-28	17.700	17.790	17.580	17.750	16.788	179,386
2023-11-27	17.750	17.830	17.640	17.800	16.835	194,114
2023-11-24	17.560	17.820	17.530	17.750	16.788	178,950
2023-11-23	17.500	17.750	17.500	17.590	16.637	200,534
2023-11-22	17.480	17.550	17.410	17.550	16.599	166,805
2023-11-21	17.390	17.560	17.360	17.460	16.514	278,354
2023-11-20	17.400	17.530	17.350	17.430	16.485	260,259
2023-11-17	16.950	17.450	16.940	17.430	16.485	319,578
2023-11-16	16.940	17.000	16.700	16.830	15.918	194,504
2023-11-15	16.800	16.970	16.770	16.970	16.050	268,745
2023-11-14	16.430	16.920	16.420	16.830	15.918	315,077
2023-11-13	16.420	16.570	16.410	16.520	15.625	197,106
2023-11-10	16.540	16.680	16.270	16.360	15.473	137,385
2023-11-09	16.440	16.670	16.400	16.650	15.748	192,607
2023-11-08	16.050	16.560	16.050	16.410	15.521	207,634
2023-11-07	16.150	16.210	16.060	16.150	15.275	227,699
2023-11-06	16.230	16.350	16.140	16.230	15.351	317,822
2023-11-03	15.950	16.220	15.900	16.100	15.228	224,679
2023-11-02	15.660	15.990	15.610	15.870	15.010	385,739
2023-11-01	15.560	15.640	15.440	15.520	14.679	268,135
2023-10-31	15.400	15.550	15.390	15.470	14.632	428,437
2023-10-30	15.390	15.580	15.340	15.340	14.509	329,272
2023-10-27	15.490	15.500	14.960	15.400	14.566	685,980
2023-10-26	15.550	15.680	15.420	15.490	14.651	411,299
2023-10-25	15.780	15.830	15.600	15.710	14.859	228,682
2023-10-24	15.980	16.080	15.830	15.830	14.972	239,937
2023-10-23	15.900	16.000	15.640	15.950	15.086	281,858
2023-10-20	15.900	16.050	15.780	15.820	14.963	314,401
2023-10-19	16.140	16.260	15.980	16.060	15.190	270,650
2023-10-18	16.570	16.620	16.220	16.260	15.379	215,277
2023-10-17	16.700	16.750	16.520	16.620	15.719	198,431
2023-10-16	16.740	16.850	16.470	16.730	15.823	444,677
2023-10-13	17.020	17.140	16.690	16.700	15.795	347,481
2023-10-12	17.180	17.380	17.050	17.050	16.126	370,874
2023-10-11	16.930	17.150	16.870	17.100	16.173	413,484
2023-10-10	16.790	17.340	16.780	17.050	16.126	848,359
2023-10-09	16.480	16.490	16.190	16.270	15.388	230,848
2023-10-06	16.530	16.610	16.330	16.540	15.644	257,625
2023-10-05	16.530	16.530	16.390	16.460	15.568	218,826
2023-10-04	16.200	16.580	16.200	16.460	15.568	199,231
2023-10-03	16.580	16.660	16.300	16.330	15.445	340,897
2023-10-02	16.910	17.190	16.570	16.630	15.729	485,239
2023-09-29	16.500	16.910	16.500	16.660	15.757	792,320
2023-09-28	16.050	16.350	15.970	16.340	15.455	452,655

← NewerPage 13 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.