Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.400	16.540	16.330	16.400	14.749	257,535
2022-02-08	15.850	16.270	15.780	16.270	14.633	267,679
2022-02-07	15.900	15.950	15.540	15.810	14.219	303,334
2022-02-04	16.430	16.430	15.770	15.770	14.183	420,255
2022-02-03	16.520	16.610	16.210	16.250	14.615	283,665
2022-02-02	16.290	16.530	16.120	16.460	14.803	356,371
2022-02-01	16.370	16.680	15.960	16.180	14.552	532,662
2022-01-31	16.280	16.440	15.940	16.100	14.480	402,098
2022-01-28	16.050	16.150	15.820	16.110	14.489	375,062
2022-01-27	15.730	16.070	15.640	16.050	14.435	438,661
2022-01-26	15.920	16.420	15.920	15.980	14.372	606,885
2022-01-25	15.970	16.200	15.820	15.840	14.246	379,571
2022-01-24	16.260	16.360	15.760	15.760	14.174	471,667
2022-01-21	16.310	16.470	16.150	16.390	14.740	244,105
2022-01-20	16.400	16.530	16.340	16.500	14.839	279,437
2022-01-19	16.260	16.570	16.250	16.380	14.731	232,148
2022-01-18	16.720	16.770	16.230	16.320	14.678	213,939
2022-01-17	16.800	16.840	16.650	16.780	15.091	280,040
2022-01-14	16.830	16.960	16.660	16.700	15.019	341,087
2022-01-13	16.670	17.060	16.620	17.030	15.316	330,374
2022-01-12	16.410	16.750	16.410	16.700	15.019	617,809
2022-01-11	16.200	16.420	16.120	16.300	14.660	402,966
2022-01-10	15.950	16.200	15.900	16.160	14.534	557,218
2022-01-07	15.500	15.780	15.380	15.670	14.093	358,481
2022-01-06	15.300	15.580	15.260	15.480	13.922	237,072
2022-01-05	15.500	15.730	15.480	15.520	13.958	248,998
2022-01-04	15.410	15.630	15.360	15.530	13.967	276,768
2022-01-03	15.220	15.430	15.030	15.280	13.742	319,234
2021-12-31	14.990	15.250	14.990	15.220	13.688	79,223
2021-12-30	15.020	15.100	14.950	15.040	13.526	100,207
2021-12-29	14.800	15.060	14.800	15.020	13.508	235,445
2021-12-28	14.670	14.940	14.660	14.840	13.346	214,890
2021-12-27	14.760	14.810	14.640	14.690	13.212	125,078
2021-12-24	14.820	14.830	14.630	14.820	13.328	55,925
2021-12-23	14.580	14.900	14.580	14.820	13.328	279,292
2021-12-22	14.360	14.540	14.290	14.530	13.068	155,374
2021-12-21	14.030	14.330	13.900	14.330	12.888	203,921
2021-12-20	13.920	14.010	13.660	13.910	12.510	198,682
2021-12-17	14.050	14.250	13.980	14.180	12.753	416,830
2021-12-16	14.190	14.370	14.100	14.110	12.690	280,930
2021-12-15	14.170	14.280	13.960	13.960	12.555	338,574
2021-12-14	14.250	14.380	14.060	14.160	12.735	465,348
2021-12-13	14.470	14.550	14.200	14.200	12.771	267,984
2021-12-10	14.440	14.550	14.370	14.470	13.014	214,464
2021-12-09	14.640	14.730	14.460	14.500	13.041	258,767
2021-12-08	14.830	15.000	14.420	14.600	13.131	448,383
2021-12-07	14.800	14.940	14.630	14.860	13.364	291,169
2021-12-06	14.390	14.700	14.380	14.640	13.167	235,908
2021-12-03	14.600	14.670	14.220	14.280	12.843	335,731
2021-12-02	14.230	14.510	14.110	14.430	12.978	334,076
2021-12-01	14.100	14.470	14.030	14.350	12.906	594,454
2021-11-30	13.940	14.060	13.520	13.850	12.456	886,545
2021-11-29	13.970	14.330	13.970	14.100	12.681	735,690
2021-11-26	14.130	14.340	13.640	13.950	12.546	902,802
2021-11-25	15.000	15.080	14.860	15.030	13.517	184,387
2021-11-24	15.050	15.050	14.650	15.000	13.490	341,933
2021-11-23	15.040	15.270	15.000	15.080	13.562	250,074
2021-11-22	14.910	15.150	14.850	15.140	13.616	425,379
2021-11-19	15.380	15.380	14.900	14.970	13.463	350,066
2021-11-18	15.400	15.520	15.250	15.330	13.787	283,732

← NewerPage 21 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.