Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.120	25.260	25.060	25.120	25.120	235,679
2026-07-23	25.320	25.400	25.000	25.020	25.020	179,504
2026-07-22	25.120	25.640	25.120	25.400	25.400	208,477
2026-07-21	25.200	25.280	25.000	25.200	25.200	276,302
2026-07-20	25.220	25.340	24.900	25.180	25.180	321,389
2026-07-17	25.300	25.560	25.140	25.480	25.480	302,307
2026-07-16	25.000	25.380	24.820	25.380	25.380	438,148
2026-07-15	25.000	25.240	24.640	25.180	25.180	954,867
2026-07-14	25.500	25.760	25.400	25.660	25.660	134,914
2026-07-13	25.620	25.660	25.160	25.660	25.660	194,432
2026-07-10	26.040	26.040	25.160	25.720	25.720	240,824
2026-07-09	26.500	26.500	25.880	25.920	25.920	223,661
2026-07-08	26.800	26.880	26.080	26.360	26.360	419,822
2026-07-07	28.200	28.240	26.880	26.920	26.920	444,193
2026-07-06	28.260	28.340	28.000	28.140	28.140	293,928
2026-07-03	27.660	28.300	27.640	28.200	28.200	421,939
2026-07-02	27.040	27.660	26.940	27.500	27.500	472,591
2026-07-01	27.000	27.360	26.920	26.920	26.920	526,122
2026-06-30	27.360	27.560	27.100	27.100	27.100	418,639
2026-06-29	27.460	27.520	27.260	27.440	27.440	338,084
2026-06-26	27.340	27.580	27.280	27.460	27.460	313,795
2026-06-25	26.940	27.660	26.940	27.360	27.100	424,766
2026-06-24	26.620	27.000	26.220	27.000	26.743	321,624
2026-06-23	26.600	26.780	26.500	26.680	26.427	284,762
2026-06-22	26.900	26.920	26.460	26.740	26.486	276,486
2026-06-19	26.800	27.040	26.720	26.840	26.585	512,016
2026-06-18	26.800	26.940	26.520	26.860	26.605	309,135
2026-06-17	26.700	26.860	26.620	26.860	26.605	320,099
2026-06-16	26.620	26.780	26.500	26.740	26.486	402,753
2026-06-15	26.900	27.100	26.420	26.480	26.228	429,004
2026-06-12	26.500	27.080	26.500	26.600	26.347	382,625
2026-06-11	26.200	26.480	25.980	26.280	26.030	297,181
2026-06-10	25.800	26.380	25.760	26.280	26.030	284,399
2026-06-09	25.800	26.140	25.680	25.780	25.535	385,404
2026-06-08	25.520	26.060	25.480	25.800	25.555	385,442
2026-06-05	25.720	26.040	25.720	25.840	25.594	338,939
2026-06-04	25.800	25.940	25.580	25.720	25.476	332,187
2026-06-03	25.800	26.120	25.780	25.780	25.535	368,616
2026-06-02	26.940	27.040	25.900	25.900	25.654	413,145
2026-06-01	26.960	27.140	26.580	26.700	26.446	451,740
2026-05-29	26.780	27.160	26.740	27.120	26.862	833,881
2026-05-28	26.600	26.700	26.380	26.700	26.446	391,882
2026-05-27	26.780	27.060	26.660	26.760	26.506	346,015
2026-05-26	26.880	27.020	26.740	26.780	26.526	254,664
2026-05-25	27.360	27.560	27.360	27.360	26.882	193,859
2026-05-22	27.100	27.400	26.960	27.060	26.587	318,945
2026-05-21	27.340	27.360	26.860	27.000	26.528	370,525
2026-05-20	26.880	27.500	26.880	27.220	26.745	341,555
2026-05-19	27.140	27.240	26.800	26.820	26.352	332,819
2026-05-18	26.800	27.260	26.720	27.040	26.568	368,246
2026-05-15	27.340	27.460	26.840	27.060	26.587	371,841
2026-05-14	27.380	27.700	27.330	27.500	27.020	262,008
2026-05-13	27.400	27.400	27.020	27.180	26.705	300,621
2026-05-12	27.240	27.380	27.200	27.300	26.823	308,623
2026-05-11	27.220	27.560	27.080	27.440	26.961	338,820
2026-05-08	27.420	27.640	27.100	27.160	26.686	307,458
2026-05-07	27.700	28.060	27.540	27.540	27.059	358,009
2026-05-06	27.020	27.960	27.020	27.600	27.118	420,701
2026-05-05	26.400	26.980	26.400	26.880	26.411	434,942
2026-05-04	26.400	26.480	25.920	26.040	25.585	288,145

← NewerPage 2 of 5 · 254 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.