Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	16.900	16.920	16.500	16.500	15.606	281,883
2023-07-05	17.310	17.310	17.020	17.040	16.117	160,135
2023-07-04	17.660	17.710	17.400	17.400	16.457	226,187
2023-07-03	17.850	17.900	17.690	17.690	16.731	214,508
2023-06-30	17.520	17.800	17.400	17.800	16.835	527,838
2023-06-29	17.350	17.530	17.280	17.420	16.476	120,045
2023-06-28	16.990	17.440	16.900	17.360	16.419	270,795
2023-06-27	16.930	17.030	16.640	16.850	15.937	156,113
2023-06-26	17.120	17.120	16.790	16.880	15.965	298,458
2023-06-23	17.170	17.290	16.990	17.160	16.230	254,929
2023-06-22	17.190	17.280	17.040	17.280	16.344	405,247
2023-06-21	17.330	17.350	17.190	17.320	16.381	355,463
2023-06-20	17.410	17.460	17.260	17.310	16.372	306,040
2023-06-19	17.580	17.580	17.330	17.470	16.523	330,906
2023-06-16	17.500	17.660	17.430	17.660	16.703	575,706
2023-06-15	17.350	17.530	17.270	17.370	16.429	291,883
2023-06-14	17.400	17.530	17.220	17.310	16.372	341,822
2023-06-13	17.600	17.610	17.200	17.350	16.410	261,417
2023-06-12	17.180	17.560	17.160	17.500	16.552	364,740
2023-06-09	17.000	17.130	16.970	17.130	16.202	332,323
2023-06-08	16.900	17.120	16.900	16.990	16.069	154,029
2023-06-07	16.910	17.080	16.860	16.920	16.003	273,119
2023-06-06	16.900	17.000	16.790	16.900	15.984	159,447
2023-06-05	16.980	17.030	16.790	16.880	15.965	170,357
2023-06-02	16.740	17.010	16.660	16.940	16.022	234,665
2023-06-01	16.300	16.590	16.230	16.490	15.596	296,026
2023-05-31	16.380	16.390	16.070	16.180	15.303	761,025
2023-05-30	16.780	16.790	16.470	16.480	15.587	212,943
2023-05-29	17.270	17.300	16.970	17.120	15.805	162,748
2023-05-26	17.140	17.140	16.750	17.060	15.749	260,639
2023-05-25	16.990	17.200	16.720	17.140	15.823	228,994
2023-05-24	17.300	17.340	16.810	16.980	15.675	487,976
2023-05-23	17.600	17.690	17.400	17.400	16.063	291,693
2023-05-22	17.690	17.780	17.570	17.600	16.248	311,692
2023-05-19	17.990	18.050	17.720	17.720	16.358	348,930
2023-05-18	17.700	17.960	17.630	17.960	16.580	227,314
2023-05-17	17.550	17.700	17.500	17.600	16.248	291,630
2023-05-16	17.570	17.650	17.490	17.600	16.248	268,172
2023-05-15	17.450	17.600	17.380	17.570	16.220	278,552
2023-05-12	17.350	17.540	17.200	17.380	16.045	382,915
2023-05-11	17.650	17.730	16.870	17.290	15.961	606,657
2023-05-10	17.850	17.970	17.650	17.650	16.294	309,850
2023-05-09	17.740	17.890	17.570	17.890	16.515	300,821
2023-05-08	17.800	17.960	17.740	17.780	16.414	110,748
2023-05-05	17.680	17.790	17.610	17.730	16.368	443,047
2023-05-04	17.770	17.780	17.520	17.680	16.321	218,501
2023-05-03	17.790	17.900	17.730	17.800	16.432	142,337
2023-05-02	17.900	17.970	17.720	17.740	16.377	256,165
2023-04-28	17.630	18.000	17.530	18.000	16.617	287,748
2023-04-27	17.450	17.720	17.280	17.600	16.248	282,825
2023-04-26	17.720	17.720	17.360	17.490	16.146	302,598
2023-04-25	17.650	17.830	17.470	17.760	16.395	351,206
2023-04-24	17.840	18.000	17.730	17.740	16.377	229,962
2023-04-21	17.620	17.860	17.520	17.860	16.488	237,042
2023-04-20	17.570	17.680	17.350	17.680	16.321	518,298
2023-04-19	17.780	17.830	17.550	17.590	16.238	226,829
2023-04-18	18.100	18.280	17.850	17.900	16.525	424,044
2023-04-17	17.780	18.020	17.710	17.970	16.589	444,418
2023-04-14	17.650	17.810	17.600	17.710	16.349	217,997
2023-04-13	17.540	17.690	17.500	17.650	16.294	422,637

← NewerPage 15 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.