Elis SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	15.810	15.870	15.430	15.430	13.877	421,617
2021-11-16	16.170	16.220	15.800	15.820	14.228	234,226
2021-11-15	15.880	16.300	15.880	16.110	14.489	244,981
2021-11-12	16.040	16.170	15.900	15.930	14.327	275,946
2021-11-11	16.030	16.120	15.920	16.040	14.426	210,307
2021-11-10	16.160	16.170	15.840	15.980	14.372	429,450
2021-11-09	16.450	16.450	16.120	16.140	14.516	285,995
2021-11-08	16.550	16.690	16.460	16.470	14.812	554,126
2021-11-05	16.440	16.850	16.210	16.610	14.938	821,350
2021-11-04	16.450	16.550	16.360	16.440	14.785	216,199
2021-11-03	16.570	16.580	16.340	16.380	14.731	196,374
2021-11-02	16.580	16.600	16.330	16.600	14.929	304,924
2021-11-01	16.480	16.780	16.450	16.600	14.929	475,077
2021-10-29	16.300	16.430	16.140	16.390	14.740	636,669
2021-10-28	16.440	16.500	16.240	16.360	14.714	235,557
2021-10-27	16.800	16.990	16.200	16.460	14.803	472,485
2021-10-26	16.290	16.600	16.230	16.500	14.839	209,240
2021-10-25	16.000	16.360	15.870	16.290	14.651	381,647
2021-10-22	16.260	16.270	15.980	16.000	14.390	282,235
2021-10-21	16.300	16.370	16.190	16.190	14.561	229,121
2021-10-20	16.590	16.660	16.300	16.360	14.714	285,752
2021-10-19	16.530	16.750	16.490	16.590	14.920	203,921
2021-10-18	16.640	16.800	16.460	16.520	14.857	339,702
2021-10-15	16.490	16.740	16.490	16.660	14.983	376,574
2021-10-14	16.320	16.470	16.240	16.410	14.758	319,289

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.