Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.000	14.010	13.720	13.820	12.429	293,939
2022-05-05	14.530	14.540	14.060	14.090	12.672	302,549
2022-05-04	13.750	13.910	13.440	13.840	12.447	345,666
2022-05-03	13.550	13.810	13.490	13.700	12.321	213,339
2022-05-02	13.650	13.700	13.110	13.500	12.141	150,348
2022-04-29	13.720	13.900	13.650	13.750	12.366	248,504
2022-04-28	13.680	13.810	13.520	13.620	12.249	196,259
2022-04-27	13.950	13.950	13.400	13.490	12.132	228,905
2022-04-26	14.210	14.320	13.870	13.870	12.474	370,118
2022-04-25	13.830	14.120	13.680	14.020	12.609	297,768
2022-04-22	13.780	14.100	13.720	13.970	12.564	276,805
2022-04-21	13.630	14.210	13.630	14.030	12.618	428,739
2022-04-20	13.350	13.810	13.340	13.640	12.267	269,067
2022-04-19	13.320	13.430	13.040	13.340	11.997	302,894
2022-04-14	12.960	13.350	12.920	13.350	12.006	321,300
2022-04-13	12.930	12.970	12.690	12.880	11.584	276,662
2022-04-12	12.930	13.110	12.760	12.960	11.656	285,023
2022-04-11	12.940	13.210	12.850	12.950	11.647	290,935
2022-04-08	12.560	13.030	12.510	12.940	11.638	385,110
2022-04-07	12.450	12.710	12.340	12.400	11.152	398,407
2022-04-06	12.500	12.740	12.140	12.340	11.098	422,191
2022-04-05	13.210	13.290	12.400	12.430	11.179	629,616
2022-04-04	13.250	13.350	13.050	13.270	11.934	219,025
2022-04-01	13.400	13.440	13.100	13.200	11.872	395,547
2022-03-31	13.600	13.700	13.390	13.400	12.051	462,653
2022-03-30	13.860	13.870	13.390	13.550	12.186	322,931
2022-03-29	13.400	13.930	13.400	13.890	12.492	312,441
2022-03-28	13.110	13.570	13.100	13.250	11.917	275,007
2022-03-25	13.230	13.280	13.000	13.060	11.746	434,876
2022-03-24	13.470	13.600	13.240	13.240	11.908	248,995
2022-03-23	13.710	13.780	13.420	13.420	12.069	256,529
2022-03-22	13.630	13.860	13.600	13.690	12.312	244,955
2022-03-21	13.730	13.840	13.600	13.620	12.249	179,759
2022-03-18	13.900	14.000	13.570	13.780	12.393	523,472
2022-03-17	13.580	13.850	13.450	13.850	12.456	385,502
2022-03-16	13.090	13.670	13.010	13.500	12.141	581,887
2022-03-15	12.900	13.060	12.800	12.850	11.557	310,041
2022-03-14	12.630	13.190	12.550	12.960	11.656	400,861
2022-03-11	12.310	12.800	12.180	12.440	11.188	672,866
2022-03-10	12.880	12.930	12.200	12.200	10.972	956,704
2022-03-09	12.400	12.960	12.330	12.810	11.521	881,748
2022-03-08	11.900	12.650	11.800	11.810	10.621	661,054
2022-03-07	12.030	12.400	11.290	12.040	10.828	762,618
2022-03-04	12.850	12.850	12.190	12.450	11.197	819,975
2022-03-03	13.640	13.800	12.910	12.950	11.647	528,275
2022-03-02	13.250	13.760	13.090	13.630	12.258	548,563
2022-03-01	14.240	14.540	13.360	13.360	12.015	497,567
2022-02-28	14.900	15.030	14.350	14.390	12.942	891,552
2022-02-25	14.780	15.340	14.620	15.200	13.670	343,759
2022-02-24	14.690	15.050	14.500	14.680	13.203	687,581
2022-02-23	15.260	15.540	15.170	15.180	13.652	340,240
2022-02-22	15.140	15.530	15.060	15.250	13.715	592,844
2022-02-21	15.800	15.840	15.360	15.460	13.904	227,320
2022-02-18	15.890	16.040	15.690	15.730	14.147	318,360
2022-02-17	16.190	16.270	15.930	15.930	14.327	320,803
2022-02-16	16.390	16.540	16.130	16.130	14.507	220,776
2022-02-15	16.060	16.460	16.060	16.300	14.660	495,850
2022-02-14	16.210	16.260	15.870	16.130	14.507	227,643
2022-02-11	16.500	16.640	16.410	16.510	14.848	269,792
2022-02-10	16.390	16.700	16.390	16.640	14.965	221,813

← NewerPage 20 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.