Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.580	25.920	25.400	25.680	25.231	358,807
2026-02-03	25.080	25.460	24.880	25.460	25.015	373,653
2026-02-02	24.680	25.020	24.440	24.640	24.210	314,743
2026-01-30	24.320	25.160	24.320	24.500	24.072	429,648
2026-01-29	24.480	24.740	24.280	24.280	23.856	262,464
2026-01-28	24.340	24.740	24.340	24.460	24.033	191,499
2026-01-27	24.340	24.780	24.320	24.500	24.072	267,500
2026-01-26	23.980	24.440	23.880	24.340	23.915	203,647
2026-01-23	24.000	24.100	23.900	24.040	23.620	190,214
2026-01-22	24.000	24.200	23.940	24.060	23.640	314,750
2026-01-21	23.700	23.880	23.580	23.760	23.345	300,297
2026-01-20	23.660	23.840	23.420	23.740	23.325	180,746
2026-01-19	23.560	24.120	23.520	23.860	23.443	332,388
2026-01-16	24.180	24.260	23.900	23.900	23.483	348,170
2026-01-15	24.520	24.560	24.200	24.240	23.817	239,715
2026-01-14	24.220	24.640	24.220	24.520	24.092	283,416
2026-01-13	24.600	24.700	24.200	24.200	23.777	193,178
2026-01-12	24.680	24.780	24.440	24.620	24.190	203,180
2026-01-09	24.740	24.820	24.540	24.740	24.308	181,853
2026-01-08	24.940	25.120	24.640	24.760	24.328	231,126
2026-01-07	24.140	24.980	24.140	24.980	24.544	372,410
2026-01-06	24.300	24.580	23.960	24.060	23.640	326,802
2026-01-05	23.880	24.220	23.560	24.220	23.797	160,918
2026-01-02	24.220	24.220	23.640	23.820	23.404	234,821
2025-12-31	24.240	24.280	24.080	24.260	23.836	66,991
2025-12-30	24.080	24.360	23.960	24.280	23.856	115,344
2025-12-29	23.800	24.060	23.780	24.040	23.620	169,348
2025-12-24	23.940	23.980	23.800	23.820	23.404	34,394
2025-12-23	24.000	24.160	23.920	23.980	23.561	124,593
2025-12-22	23.820	23.980	23.640	23.960	23.542	206,423
2025-12-19	23.900	24.060	23.680	23.880	23.463	448,863
2025-12-18	23.460	23.960	23.440	23.960	23.542	418,780
2025-12-17	23.500	23.580	23.320	23.460	23.050	430,016
2025-12-16	23.580	23.580	23.380	23.460	23.050	354,770
2025-12-15	23.340	23.640	23.200	23.620	23.207	394,240
2025-12-12	23.700	23.700	23.140	23.140	22.736	350,632
2025-12-11	23.380	23.660	23.320	23.660	23.247	225,080
2025-12-10	23.300	23.300	22.900	23.220	22.814	296,055
2025-12-09	23.760	23.780	23.360	23.380	22.972	328,224
2025-12-08	23.780	23.780	23.480	23.700	23.286	232,213
2025-12-05	23.820	23.920	23.640	23.840	23.424	388,545
2025-12-04	23.920	24.080	23.760	23.780	23.365	462,095
2025-12-03	24.240	24.320	23.760	23.880	23.463	269,963
2025-12-02	24.740	24.920	24.140	24.160	23.738	181,937
2025-12-01	24.520	24.860	24.280	24.760	24.328	266,746
2025-11-28	24.380	24.580	24.300	24.500	24.072	270,061
2025-11-27	24.420	24.600	24.260	24.340	23.915	245,836
2025-11-26	24.180	24.460	23.580	24.460	24.033	740,018
2025-11-25	24.500	24.600	24.160	24.160	23.738	589,388
2025-11-24	24.680	24.760	24.360	24.480	24.052	366,608
2025-11-21	24.000	24.760	23.940	24.640	24.210	205,437
2025-11-20	24.520	24.560	24.160	24.160	23.738	225,432
2025-11-19	24.340	24.620	24.100	24.400	23.974	208,281
2025-11-18	24.600	24.620	24.100	24.300	23.876	246,043
2025-11-17	24.680	24.820	24.600	24.740	24.308	142,119
2025-11-14	24.840	24.840	24.460	24.740	24.308	141,930
2025-11-13	24.640	25.160	24.640	24.900	24.465	225,752
2025-11-12	24.500	24.760	24.400	24.580	24.151	436,289
2025-11-11	24.240	24.420	24.200	24.420	23.993	119,851
2025-11-10	24.300	24.420	24.200	24.200	23.777	151,843

← NewerPage 4 of 22 · 1,284 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.