Elis SA historical data

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

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
2025-10-17	24.420	24.920	24.300	24.820	24.387	269,416
2025-10-16	24.380	24.660	24.180	24.660	24.229	202,625
2025-10-15	24.660	25.080	24.440	24.460	24.033	181,390
2025-10-14	23.840	24.600	23.780	24.500	24.072	231,673
2025-10-13	23.720	24.040	23.720	24.040	23.620	194,372
2025-10-10	24.020	24.080	23.540	23.660	23.247	319,072
2025-10-09	24.140	24.260	23.960	24.040	23.620	156,961
2025-10-08	23.800	24.120	23.680	24.120	23.699	384,527
2025-10-07	23.960	24.000	23.720	23.800	23.384	256,720
2025-10-06	24.700	24.700	23.860	24.000	23.581	326,754
2025-10-03	24.800	25.000	24.600	24.840	24.406	305,829
2025-10-02	24.320	24.800	24.320	24.680	24.249	223,681
2025-10-01	24.340	24.520	24.060	24.240	23.817	317,109
2025-09-30	23.680	24.520	23.620	24.480	24.052	577,063
2025-09-29	24.040	24.140	23.640	23.740	23.325	148,370
2025-09-26	23.700	24.080	23.680	24.020	23.600	161,865
2025-09-25	23.400	23.680	23.140	23.660	23.247	174,952
2025-09-24	23.640	23.760	23.500	23.540	23.129	199,859
2025-09-23	23.800	23.920	23.620	23.620	23.207	169,506
2025-09-22	23.720	23.920	23.640	23.760	23.345	207,221
2025-09-19	23.660	24.000	23.660	23.760	23.345	513,050
2025-09-18	23.620	23.900	23.580	23.620	23.207	277,317
2025-09-17	23.580	23.660	23.440	23.500	23.090	180,122
2025-09-16	23.880	24.020	23.460	23.460	23.050	265,314
2025-09-15	24.360	24.400	23.820	23.820	23.404	342,803
2025-09-12	24.400	24.400	23.960	24.060	23.640	148,866
2025-09-11	23.960	24.360	23.920	24.360	23.935	246,887
2025-09-10	24.060	24.120	23.820	23.960	23.542	216,780
2025-09-09	23.420	23.960	23.380	23.940	23.522	263,112
2025-09-08	23.340	23.440	22.980	23.380	22.972	230,501
2025-09-05	23.600	23.620	23.300	23.300	22.893	167,430
2025-09-04	23.060	23.520	23.060	23.460	23.050	182,239
2025-09-03	22.980	23.200	22.760	23.080	22.677	238,853
2025-09-02	23.040	23.080	22.700	22.940	22.539	224,847
2025-09-01	23.440	23.600	23.000	23.160	22.756	172,609
2025-08-29	23.260	23.560	23.260	23.400	22.991	207,796
2025-08-28	23.640	23.800	23.260	23.260	22.854	226,614
2025-08-27	23.480	23.800	23.240	23.480	23.070	281,990
2025-08-26	23.100	23.720	22.920	23.520	23.109	808,211
2025-08-25	25.480	25.520	24.100	24.100	23.679	453,152
2025-08-22	25.240	25.620	25.240	25.520	25.074	133,214
2025-08-21	25.420	25.520	25.200	25.280	24.838	99,925
2025-08-20	25.480	25.620	25.420	25.520	25.074	177,629
2025-08-19	25.540	25.620	25.460	25.500	25.055	166,936
2025-08-18	25.560	25.640	25.300	25.500	25.055	148,946

← NewerPage 5 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.