Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.460	15.540	15.350	15.540	14.346	345,550
2023-01-13	15.300	15.590	15.290	15.460	14.272	507,807
2023-01-12	14.910	15.280	14.900	15.280	14.106	522,565
2023-01-11	14.640	14.960	14.610	14.870	13.727	305,718
2023-01-10	14.830	14.830	14.460	14.610	13.487	326,433
2023-01-09	15.000	15.210	14.840	14.890	13.746	454,441
2023-01-06	14.600	14.970	14.530	14.970	13.820	386,470
2023-01-05	14.450	14.680	14.450	14.620	13.497	341,073
2023-01-04	14.170	14.540	14.140	14.540	13.423	458,455
2023-01-03	13.830	14.190	13.800	14.110	13.026	286,976
2023-01-02	13.960	14.080	13.830	13.880	12.813	211,916
2022-12-30	13.870	13.980	13.810	13.820	12.758	200,284
2022-12-29	13.760	13.880	13.700	13.840	12.777	162,197
2022-12-28	13.780	13.860	13.750	13.800	12.740	227,210
2022-12-27	13.890	13.940	13.740	13.740	12.684	138,541
2022-12-23	13.590	13.860	13.580	13.800	12.740	222,146
2022-12-22	13.740	13.820	13.590	13.590	12.546	812,501
2022-12-21	13.500	13.840	13.470	13.760	12.703	278,483
2022-12-20	13.440	13.610	13.400	13.450	12.417	308,700
2022-12-19	13.530	13.670	13.510	13.550	12.509	394,932
2022-12-16	13.380	13.510	13.220	13.500	12.463	662,135
2022-12-15	13.500	13.810	13.430	13.440	12.407	566,372
2022-12-14	13.680	13.690	13.340	13.620	12.573	568,515
2022-12-13	13.330	13.870	13.320	13.720	12.666	817,709
2022-12-12	13.050	13.270	13.000	13.270	12.250	547,170
2022-12-09	12.890	13.160	12.800	13.100	12.093	548,496
2022-12-08	12.700	12.940	12.700	12.860	11.872	319,142
2022-12-07	12.880	12.940	12.710	12.720	11.743	327,492
2022-12-06	12.500	12.560	12.440	12.460	11.503	377,664
2022-12-05	12.650	12.740	12.500	12.540	11.576	230,314
2022-12-02	12.580	12.870	12.580	12.710	11.733	269,761
2022-12-01	12.540	12.680	12.270	12.620	11.650	470,813
2022-11-30	12.660	12.740	12.480	12.500	11.540	510,925
2022-11-29	12.520	12.740	12.420	12.590	11.623	340,237
2022-11-28	12.440	12.560	12.390	12.560	11.595	196,560
2022-11-25	12.600	12.650	12.430	12.500	11.540	185,846
2022-11-24	12.320	12.710	12.320	12.630	11.660	325,942
2022-11-23	12.400	12.400	12.130	12.270	11.327	293,355
2022-11-22	12.330	12.390	12.200	12.350	11.401	291,030
2022-11-21	12.120	12.350	12.050	12.350	11.401	236,646
2022-11-18	12.050	12.180	11.920	12.150	11.216	142,164
2022-11-17	11.900	12.000	11.780	11.930	11.013	228,295
2022-11-16	12.370	12.390	11.810	11.850	10.939	430,136
2022-11-15	12.480	12.530	12.330	12.410	11.456	206,075
2022-11-14	12.480	12.560	12.380	12.470	11.512	294,483
2022-11-11	12.200	12.520	12.190	12.470	11.512	448,641
2022-11-10	11.540	12.170	11.470	12.090	11.161	623,033
2022-11-09	11.700	11.750	11.500	11.610	10.718	166,317
2022-11-08	11.640	11.800	11.620	11.740	10.838	239,484
2022-11-07	11.460	11.820	11.440	11.670	10.773	307,710
2022-11-04	11.240	11.590	11.200	11.510	10.626	225,434
2022-11-03	11.070	11.260	10.910	11.240	10.376	345,893
2022-11-02	11.360	11.360	11.180	11.220	10.358	441,770
2022-11-01	11.700	11.820	11.290	11.300	10.432	360,938
2022-10-31	11.730	11.730	11.600	11.610	10.718	419,706
2022-10-28	11.740	11.800	11.660	11.750	10.847	580,007
2022-10-27	11.940	12.200	11.450	11.800	10.893	1,410,424
2022-10-26	11.540	11.710	11.470	11.710	10.810	407,206
2022-10-25	11.440	11.560	11.380	11.560	10.672	371,942
2022-10-24	11.570	11.710	11.340	11.350	10.478	454,104

← NewerPage 17 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.