Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	11.530	11.610	11.320	11.540	10.653	481,085
2022-10-20	11.620	11.700	11.530	11.650	10.755	435,378
2022-10-19	11.650	11.780	11.620	11.660	10.764	200,966
2022-10-18	11.420	11.830	11.370	11.630	10.736	543,741
2022-10-17	11.020	11.410	10.990	11.340	10.469	236,891
2022-10-14	11.120	11.240	10.920	10.980	10.136	277,866
2022-10-13	10.690	11.010	10.640	10.990	10.146	279,651
2022-10-12	10.780	10.820	10.610	10.740	9.915	358,915
2022-10-11	10.710	10.870	10.700	10.810	9.979	574,635
2022-10-10	10.750	10.840	10.700	10.750	9.924	181,082
2022-10-07	10.990	11.100	10.760	10.850	10.016	280,444
2022-10-06	11.080	11.190	11.000	11.030	10.182	271,745
2022-10-05	11.200	11.230	10.890	11.040	10.192	304,332
2022-10-04	10.800	11.260	10.760	11.220	10.358	851,745
2022-10-03	10.310	10.650	10.240	10.640	9.822	438,587
2022-09-30	10.430	10.610	10.350	10.390	9.592	985,853
2022-09-29	10.390	10.450	10.230	10.350	9.555	849,301
2022-09-28	10.500	10.540	10.290	10.400	9.601	848,710
2022-09-27	10.740	10.840	10.550	10.610	9.795	532,965
2022-09-26	10.750	10.800	10.560	10.640	9.822	413,032
2022-09-23	11.190	11.190	10.730	10.800	9.970	769,541
2022-09-22	11.290	11.420	11.140	11.150	10.293	836,734
2022-09-21	11.630	11.720	11.540	11.540	10.653	450,323
2022-09-20	12.180	12.190	11.710	11.710	10.810	512,698
2022-09-19	11.590	12.140	11.550	12.070	11.143	408,946
2022-09-16	11.820	11.820	11.630	11.630	10.736	1,150,033
2022-09-15	12.090	12.450	11.900	11.950	11.032	1,616,284
2022-09-14	12.580	12.600	12.310	12.590	11.623	549,668
2022-09-13	12.750	12.880	12.650	12.680	11.706	678,529
2022-09-12	12.770	13.040	12.770	12.880	11.890	294,121
2022-09-09	12.360	12.730	12.360	12.690	11.715	181,201
2022-09-08	12.480	12.520	12.220	12.400	11.447	225,778
2022-09-07	12.340	12.490	12.300	12.450	11.493	263,350
2022-09-06	12.510	12.710	12.370	12.430	11.475	210,850
2022-09-05	12.540	12.560	12.360	12.560	11.595	187,741
2022-09-02	12.680	12.880	12.550	12.850	11.863	246,474
2022-09-01	12.690	12.740	12.450	12.570	11.604	288,308
2022-08-31	12.880	12.990	12.770	12.770	11.789	394,129
2022-08-30	12.800	12.970	12.750	12.820	11.835	287,107
2022-08-29	12.800	12.850	12.620	12.800	11.816	185,329
2022-08-26	13.190	13.230	12.980	12.980	11.983	233,340
2022-08-25	13.020	13.260	13.000	13.160	12.149	131,277
2022-08-24	13.000	13.020	12.790	12.960	11.964	226,427
2022-08-23	13.060	13.270	13.020	13.050	12.047	218,239
2022-08-22	13.680	13.680	13.130	13.210	12.195	230,581
2022-08-19	13.930	13.980	13.720	13.720	12.666	244,859
2022-08-18	14.310	14.320	13.990	13.990	12.915	225,353
2022-08-17	14.540	14.610	14.230	14.300	13.201	200,247
2022-08-16	14.680	14.720	14.540	14.570	13.450	232,045
2022-08-15	14.550	14.640	14.470	14.600	13.478	96,129
2022-08-12	14.550	14.650	14.470	14.540	13.423	113,072
2022-08-11	14.750	14.860	14.450	14.520	13.404	175,904
2022-08-10	14.350	14.750	14.250	14.750	13.617	188,170
2022-08-09	14.350	14.470	14.340	14.390	13.284	141,881
2022-08-08	14.440	14.520	14.220	14.390	13.284	140,552
2022-08-05	14.460	14.550	14.340	14.420	13.312	189,015
2022-08-04	14.350	14.610	14.350	14.490	13.377	151,974
2022-08-03	14.340	14.450	14.240	14.350	13.247	187,998
2022-08-02	14.470	14.530	14.300	14.310	13.210	301,206
2022-08-01	14.520	14.680	14.450	14.490	13.377	316,947

← NewerPage 18 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.