Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.520	17.570	17.300	17.500	16.155	285,283
2023-04-11	17.500	17.600	17.430	17.450	16.109	255,755
2023-04-06	17.000	17.390	17.000	17.390	16.054	324,887
2023-04-05	17.390	17.470	17.020	17.080	15.768	313,706
2023-04-04	17.420	17.630	17.300	17.390	16.054	376,446
2023-04-03	17.670	17.680	17.190	17.400	16.063	575,886
2023-03-31	17.600	17.660	17.430	17.640	16.285	402,965
2023-03-30	17.400	17.650	17.400	17.590	16.238	341,800
2023-03-29	17.080	17.300	17.030	17.220	15.897	224,569
2023-03-28	17.210	17.230	16.900	16.990	15.685	243,322
2023-03-27	16.950	17.140	16.720	17.100	15.786	241,819
2023-03-24	17.350	17.370	16.470	16.720	15.435	305,581
2023-03-23	17.250	17.490	17.200	17.400	16.063	346,657
2023-03-22	17.300	17.340	17.160	17.290	15.961	207,699
2023-03-21	16.840	17.420	16.800	17.310	15.980	445,883
2023-03-20	16.400	16.780	16.020	16.680	15.398	297,243
2023-03-17	17.070	17.220	16.480	16.530	15.260	1,914,139
2023-03-16	16.940	17.150	16.520	16.980	15.675	465,274
2023-03-15	17.420	17.470	16.600	16.760	15.472	609,373
2023-03-14	16.800	17.500	16.790	17.410	16.072	562,391
2023-03-13	17.110	17.210	16.520	16.600	15.324	592,203
2023-03-10	17.200	17.280	17.070	17.280	15.952	381,719
2023-03-09	17.670	17.800	17.220	17.460	16.118	363,346
2023-03-08	17.140	17.890	16.990	17.720	16.358	755,352
2023-03-07	17.060	17.180	16.950	17.080	15.768	329,749
2023-03-06	17.130	17.210	17.030	17.170	15.851	303,239
2023-03-03	16.910	17.110	16.860	17.110	15.795	203,703
2023-03-02	16.650	16.920	16.540	16.870	15.574	369,378
2023-03-01	16.950	17.060	16.710	16.760	15.472	340,488
2023-02-28	16.910	17.120	16.820	17.000	15.694	475,880
2023-02-27	16.700	17.020	16.700	16.960	15.657	187,980
2023-02-24	17.000	17.070	16.620	16.620	15.343	335,367
2023-02-23	16.880	17.010	16.870	16.930	15.629	267,032
2023-02-22	16.740	16.890	16.700	16.850	15.555	253,362
2023-02-21	16.790	17.070	16.680	16.850	15.555	416,925
2023-02-20	16.760	16.820	16.510	16.820	15.528	336,288
2023-02-17	16.650	16.840	16.510	16.770	15.481	452,104
2023-02-16	16.890	16.980	16.550	16.750	15.463	360,429
2023-02-15	16.600	16.910	16.590	16.800	15.509	280,315
2023-02-14	16.720	16.820	16.580	16.650	15.371	210,515
2023-02-13	16.540	16.670	16.510	16.650	15.371	172,316
2023-02-10	16.550	16.590	16.300	16.580	15.306	385,280
2023-02-09	16.700	16.800	16.590	16.610	15.334	266,053
2023-02-08	16.550	16.690	16.530	16.610	15.334	326,563
2023-02-07	16.350	16.490	16.310	16.440	15.177	281,597
2023-02-06	16.660	16.700	16.360	16.400	15.140	328,215
2023-02-03	16.560	16.750	16.470	16.720	15.435	394,371
2023-02-02	16.300	16.560	16.300	16.560	15.288	646,887
2023-02-01	16.210	16.350	15.980	16.180	14.937	333,918
2023-01-31	16.200	16.540	16.090	16.100	14.863	643,278
2023-01-30	15.820	15.980	15.760	15.850	14.632	402,849
2023-01-27	15.880	16.020	15.830	15.870	14.651	411,911
2023-01-26	15.610	15.930	15.550	15.890	14.669	410,209
2023-01-25	15.670	15.750	15.460	15.560	14.364	305,546
2023-01-24	15.620	15.840	15.620	15.660	14.457	344,826
2023-01-23	15.480	15.660	15.330	15.600	14.401	219,257
2023-01-20	15.300	15.530	15.300	15.470	14.281	356,086
2023-01-19	15.930	16.020	15.220	15.240	14.069	433,494
2023-01-18	15.870	16.130	15.830	16.030	14.798	776,191
2023-01-17	15.550	15.970	15.540	15.870	14.651	439,196

← NewerPage 16 of 22 · 1,281 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.