Elis SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 24.560 | 24.700 | 23.880 | 24.120 | 23.699 | 282,030 |
| 2025-11-06 | 24.340 | 24.560 | 24.280 | 24.540 | 24.111 | 399,538 |
| 2025-11-05 | 24.180 | 24.540 | 24.140 | 24.380 | 23.954 | 267,361 |
| 2025-11-04 | 24.060 | 24.500 | 24.020 | 24.300 | 23.876 | 191,792 |
| 2025-11-03 | 24.220 | 24.420 | 24.060 | 24.300 | 23.876 | 243,715 |
| 2025-10-31 | 24.380 | 24.640 | 24.040 | 24.160 | 23.738 | 343,434 |
| 2025-10-30 | 24.580 | 24.580 | 24.200 | 24.340 | 23.915 | 336,943 |
| 2025-10-29 | 24.820 | 25.020 | 24.600 | 24.600 | 24.170 | 265,436 |
| 2025-10-28 | 25.120 | 25.200 | 24.840 | 24.900 | 24.465 | 166,813 |
| 2025-10-27 | 25.340 | 25.340 | 25.120 | 25.200 | 24.760 | 133,937 |
| 2025-10-24 | 25.300 | 25.300 | 24.740 | 25.260 | 24.819 | 177,319 |
| 2025-10-23 | 25.060 | 25.220 | 24.880 | 25.220 | 24.780 | 188,840 |
| 2025-10-22 | 24.900 | 25.140 | 24.880 | 25.080 | 24.642 | 153,548 |
| 2025-10-21 | 24.880 | 25.140 | 24.680 | 24.940 | 24.504 | 152,576 |
| 2025-10-20 | 24.900 | 24.920 | 24.460 | 24.840 | 24.406 | 231,918 |
← NewerPage 5 of 5 · 255 trading days
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.