Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.050	16.350	15.970	16.340	15.455	452,655
2023-09-27	15.900	16.300	15.850	16.100	15.228	409,159
2023-09-26	15.760	15.920	15.750	15.870	15.010	284,417
2023-09-25	16.020	16.110	15.800	15.850	14.991	396,960
2023-09-22	16.000	16.160	15.860	16.130	15.256	240,836
2023-09-21	16.350	16.400	16.070	16.070	15.199	499,929
2023-09-20	16.550	16.610	16.470	16.490	15.596	300,728
2023-09-19	16.420	16.630	16.390	16.520	15.625	245,636
2023-09-18	16.800	16.850	16.420	16.500	15.606	266,509
2023-09-15	16.950	17.110	16.800	16.860	15.946	702,126
2023-09-14	16.710	16.800	16.550	16.800	15.890	560,268
2023-09-13	16.620	16.680	16.540	16.640	15.738	232,003
2023-09-12	16.810	16.850	16.640	16.670	15.767	266,099
2023-09-11	16.830	17.010	16.800	16.800	15.890	308,132
2023-09-08	16.880	16.950	16.680	16.770	15.861	431,366
2023-09-07	17.040	17.120	16.820	16.820	15.909	305,482
2023-09-06	17.200	17.210	16.940	17.110	16.183	288,250
2023-09-05	17.240	17.400	17.100	17.270	16.334	438,768
2023-09-04	17.600	17.810	17.380	17.380	16.438	228,036
2023-09-01	17.910	17.910	17.580	17.580	16.627	480,282
2023-08-31	17.770	17.820	17.630	17.640	16.684	618,556
2023-08-30	17.750	17.870	17.670	17.670	16.712	252,750
2023-08-29	17.620	17.840	17.570	17.740	16.779	280,877
2023-08-28	17.490	17.660	17.460	17.600	16.646	87,050
2023-08-25	17.320	17.460	17.250	17.330	16.391	173,740
2023-08-24	17.460	17.720	17.270	17.310	16.372	146,082
2023-08-23	17.600	17.610	17.420	17.480	16.533	153,174
2023-08-22	17.520	17.730	17.500	17.540	16.590	99,283
2023-08-21	17.360	17.570	17.310	17.400	16.457	127,494
2023-08-18	17.570	17.570	17.120	17.410	16.467	384,894
2023-08-17	17.900	17.900	17.570	17.570	16.618	187,087
2023-08-16	17.890	17.970	17.740	17.900	16.930	121,988
2023-08-15	18.170	18.190	17.840	17.890	16.921	154,011
2023-08-14	18.020	18.190	17.980	18.150	17.166	161,218
2023-08-11	18.400	18.400	17.980	18.000	17.025	149,406
2023-08-10	18.470	18.600	18.430	18.480	17.479	155,052
2023-08-09	18.470	18.590	18.280	18.340	17.346	138,008
2023-08-08	18.370	18.560	18.300	18.350	17.356	188,963
2023-08-07	18.360	18.490	18.210	18.450	17.450	153,278
2023-08-04	18.480	18.600	18.290	18.430	17.431	340,233
2023-08-03	18.600	18.650	18.400	18.460	17.460	205,339
2023-08-02	18.550	18.740	18.460	18.650	17.639	286,792
2023-08-01	18.750	18.780	18.580	18.730	17.715	367,191
2023-07-31	19.050	19.100	18.790	18.790	17.772	307,124
2023-07-28	18.630	19.110	18.590	19.060	18.027	475,860
2023-07-27	18.860	18.880	18.240	18.680	17.668	558,158
2023-07-26	19.040	19.080	18.780	19.060	18.027	420,158
2023-07-25	19.000	19.100	18.950	19.100	18.065	270,374
2023-07-24	18.400	19.130	18.340	19.100	18.065	581,245
2023-07-21	18.070	18.380	18.040	18.380	17.384	272,276
2023-07-20	17.900	18.130	17.810	18.100	17.119	142,305
2023-07-19	17.990	18.050	17.650	17.960	16.987	269,645
2023-07-18	18.000	18.050	17.660	17.940	16.968	187,223
2023-07-17	18.100	18.230	18.000	18.030	17.053	176,593
2023-07-14	18.140	18.260	18.050	18.200	17.214	245,650
2023-07-13	18.000	18.140	17.900	18.140	17.157	362,321
2023-07-12	17.440	18.100	17.440	18.020	17.044	428,833
2023-07-11	16.920	17.300	16.920	17.240	16.306	166,854
2023-07-10	16.830	16.890	16.680	16.850	15.937	275,617
2023-07-07	16.470	16.870	16.430	16.850	15.937	312,581

← NewerPage 14 of 22 · 1,285 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.