Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	26.400	26.480	25.920	26.040	25.585	288,145
2026-04-30	25.640	26.340	25.580	26.260	25.801	413,407
2026-04-29	26.060	26.140	25.860	25.860	25.408	310,802
2026-04-28	26.160	26.380	26.040	26.120	25.664	344,968
2026-04-27	26.020	26.280	25.980	26.200	25.742	312,628
2026-04-24	25.800	26.160	25.720	26.040	25.585	419,151
2026-04-23	26.240	26.280	25.980	25.980	25.526	381,885
2026-04-22	26.520	26.560	26.200	26.280	25.821	313,265
2026-04-21	26.900	27.060	26.500	26.580	26.116	338,553
2026-04-20	26.880	27.100	26.780	26.840	26.371	285,093
2026-04-17	26.680	27.420	26.580	27.160	26.686	442,928
2026-04-16	26.240	26.840	26.240	26.720	26.253	380,991
2026-04-15	26.320	26.520	26.100	26.220	25.762	283,286
2026-04-14	26.120	26.380	26.060	26.380	25.919	416,106
2026-04-13	25.800	26.040	25.700	25.880	25.428	453,404
2026-04-10	26.240	26.380	26.060	26.060	25.605	479,228
2026-04-09	25.980	26.300	25.980	26.160	25.703	292,043
2026-04-08	26.040	26.220	25.800	26.040	25.585	595,159
2026-04-07	25.080	25.380	24.780	24.960	24.524	360,769
2026-04-02	24.640	25.220	24.640	25.080	24.642	382,971
2026-04-01	25.000	25.100	24.720	25.040	24.603	415,724
2026-03-31	24.360	24.600	24.280	24.280	23.856	264,531
2026-03-30	24.100	24.420	23.960	24.240	23.817	430,610
2026-03-27	24.260	24.400	23.960	24.120	23.699	301,291
2026-03-26	24.460	24.600	24.300	24.300	23.876	293,659
2026-03-25	24.740	24.880	24.500	24.600	24.170	423,669
2026-03-24	24.460	24.540	24.020	24.460	24.033	261,541
2026-03-23	23.700	24.920	23.600	24.520	24.092	393,055
2026-03-20	24.560	24.760	23.820	23.820	23.404	870,413
2026-03-19	25.180	25.340	24.400	24.400	23.974	322,255
2026-03-18	25.860	26.000	25.520	25.640	25.192	306,004
2026-03-17	25.560	25.780	25.480	25.680	25.231	348,967
2026-03-16	25.500	25.800	25.420	25.580	25.133	270,908
2026-03-13	25.500	25.700	25.140	25.520	25.074	439,655
2026-03-12	25.400	25.940	25.340	25.740	25.290	244,728
2026-03-11	27.000	27.000	25.100	25.860	25.408	630,724
2026-03-10	25.000	25.300	24.860	25.060	24.622	442,405
2026-03-09	24.120	24.600	23.840	24.400	23.974	389,259
2026-03-06	24.700	24.980	24.100	24.660	24.229	414,268
2026-03-05	24.760	25.260	24.680	24.700	24.269	334,187
2026-03-04	25.120	25.300	24.860	24.860	24.426	333,773
2026-03-03	26.180	26.400	25.100	25.140	24.701	383,377
2026-03-02	26.340	26.960	26.020	26.700	26.234	358,795
2026-02-27	27.200	27.340	26.880	27.160	26.686	734,109
2026-02-26	26.980	27.320	26.940	27.000	26.528	453,077
2026-02-25	27.340	27.460	27.060	27.160	26.686	376,855
2026-02-24	27.460	27.560	26.960	27.380	26.902	388,715
2026-02-23	27.540	27.880	27.400	27.460	26.980	321,002
2026-02-20	27.640	27.760	27.360	27.540	27.059	237,018
2026-02-19	27.560	27.800	27.560	27.680	27.197	208,272
2026-02-18	27.340	27.720	27.280	27.620	27.138	238,830
2026-02-17	27.040	27.520	26.940	27.460	26.980	280,448
2026-02-16	27.280	27.280	27.020	27.100	26.627	213,687
2026-02-13	26.800	27.200	26.580	27.200	26.725	287,149
2026-02-12	26.880	27.180	26.780	26.840	26.371	300,406
2026-02-11	26.700	26.920	26.500	26.840	26.371	357,645
2026-02-10	26.520	26.860	26.460	26.860	26.391	278,627
2026-02-09	26.200	26.560	26.020	26.560	26.096	315,312
2026-02-06	26.000	26.400	25.800	26.060	25.605	302,151
2026-02-05	25.660	26.120	25.660	25.960	25.507	433,291

← NewerPage 3 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.