Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.490	14.650	14.490	14.560	13.441	486,952
2022-07-28	14.200	14.750	13.820	14.400	13.294	780,541
2022-07-27	14.360	14.710	14.290	14.650	13.524	353,952
2022-07-26	14.240	14.460	14.240	14.310	13.210	229,664
2022-07-25	14.200	14.360	14.170	14.260	13.164	213,152
2022-07-22	14.180	14.340	14.140	14.240	13.146	474,226
2022-07-21	14.120	14.400	14.120	14.220	13.127	255,256
2022-07-20	14.520	14.690	14.150	14.150	13.063	374,286
2022-07-19	13.580	14.290	13.510	14.240	13.146	388,745
2022-07-18	13.600	13.880	13.530	13.720	12.666	174,400
2022-07-15	13.020	13.520	12.960	13.470	12.435	264,450
2022-07-14	13.260	13.440	12.980	12.980	11.983	280,325
2022-07-13	13.430	13.530	13.250	13.320	12.297	253,595
2022-07-12	13.210	13.530	13.030	13.500	12.463	216,875
2022-07-11	13.270	13.410	13.140	13.250	12.232	211,357
2022-07-08	13.280	13.550	13.230	13.470	12.435	356,200
2022-07-07	13.280	13.500	13.200	13.320	12.297	454,865
2022-07-06	13.060	13.250	12.860	13.140	12.130	464,988
2022-07-05	13.200	13.430	12.730	12.930	11.936	500,999
2022-07-04	12.940	13.270	12.840	13.150	12.140	276,488
2022-07-01	12.600	12.960	12.520	12.850	11.863	315,633
2022-06-30	12.670	12.710	12.250	12.700	11.724	446,247
2022-06-29	13.500	13.580	12.870	12.870	11.881	264,166
2022-06-28	13.260	13.780	13.260	13.650	12.601	522,149
2022-06-27	13.170	13.270	12.990	13.160	12.149	430,961
2022-06-24	12.800	13.180	12.730	13.170	12.158	329,894
2022-06-23	12.900	12.960	12.720	12.750	11.770	250,665
2022-06-22	12.790	13.040	12.580	12.970	11.973	248,856
2022-06-21	12.900	13.110	12.850	12.940	11.946	254,112
2022-06-20	12.740	12.850	12.490	12.850	11.863	273,118
2022-06-17	12.500	12.760	12.350	12.750	11.770	466,315
2022-06-16	12.930	12.930	12.270	12.430	11.475	255,020
2022-06-15	12.750	13.040	12.680	12.930	11.936	403,810
2022-06-14	12.750	12.850	12.540	12.640	11.669	396,716
2022-06-13	13.290	13.300	12.610	12.640	11.669	335,370
2022-06-10	14.000	14.050	13.520	13.560	12.518	363,750
2022-06-09	14.320	14.470	14.100	14.100	13.017	426,473
2022-06-08	14.880	14.880	14.370	14.370	13.266	446,688
2022-06-07	14.600	14.840	14.570	14.840	13.700	228,148
2022-06-06	14.730	14.830	14.640	14.680	13.552	172,617
2022-06-03	14.620	14.690	14.500	14.620	13.497	142,645
2022-06-02	14.370	14.610	14.370	14.610	13.487	191,094
2022-06-01	14.810	14.860	14.330	14.330	13.229	328,384
2022-05-31	14.850	14.880	14.690	14.770	13.635	481,512
2022-05-30	14.850	15.150	14.800	14.900	13.755	182,970
2022-05-27	14.560	14.900	14.540	14.810	13.672	248,510
2022-05-26	14.210	14.600	14.150	14.560	13.441	227,745
2022-05-25	14.170	14.300	14.050	14.170	13.081	316,856
2022-05-24	14.570	14.790	14.350	14.350	12.906	430,386
2022-05-23	14.850	15.010	14.610	14.710	13.230	324,263
2022-05-20	14.650	14.940	14.620	14.720	13.239	268,603
2022-05-19	14.430	14.600	14.280	14.590	13.122	231,920
2022-05-18	14.830	14.840	14.570	14.570	13.104	224,831
2022-05-17	14.570	14.890	14.530	14.770	13.284	223,802
2022-05-16	14.530	14.680	14.280	14.460	13.005	198,211
2022-05-13	14.470	14.570	14.100	14.570	13.104	197,315
2022-05-12	13.840	14.400	13.640	14.310	12.870	488,523
2022-05-11	14.100	14.620	13.960	14.080	12.663	731,897
2022-05-10	13.800	14.060	13.640	13.820	12.429	477,717
2022-05-09	13.720	13.880	13.600	13.680	12.303	479,567

← NewerPage 19 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.