Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	19.110	19.350	19.010	19.290	18.589	158,267
2025-02-24	19.180	19.340	19.070	19.200	18.503	169,974
2025-02-21	19.080	19.310	19.050	19.150	18.454	188,813
2025-02-20	18.980	19.340	18.980	19.040	18.348	227,692
2025-02-19	19.430	19.540	18.940	18.980	18.291	307,330
2025-02-18	19.520	19.620	19.190	19.460	18.753	341,007
2025-02-17	19.680	19.700	19.370	19.440	18.734	548,161
2025-02-14	19.370	19.760	19.230	19.690	18.975	444,583
2025-02-13	18.910	19.450	18.910	19.410	18.705	881,622
2025-02-12	19.060	19.250	18.810	18.810	18.127	365,485
2025-02-11	19.080	19.180	18.830	18.990	18.300	326,948
2025-02-10	19.230	19.380	19.060	19.110	18.416	537,448
2025-02-07	19.440	19.460	19.200	19.230	18.531	210,618
2025-02-06	19.040	19.450	18.940	19.400	18.695	403,847
2025-02-05	19.150	19.170	18.880	19.000	18.310	347,014
2025-02-04	19.400	19.440	19.130	19.190	18.493	231,963
2025-02-03	18.790	19.480	18.690	19.360	18.657	442,225
2025-01-31	20.380	20.400	19.460	19.740	19.023	414,546
2025-01-30	19.920	20.400	19.920	20.280	19.543	373,763
2025-01-29	19.850	20.140	19.740	19.900	19.177	151,515
2025-01-28	19.450	20.280	19.450	19.830	19.110	257,340
2025-01-27	19.490	19.680	19.430	19.450	18.743	262,617
2025-01-24	19.670	19.870	19.400	19.590	18.878	192,239
2025-01-23	19.630	19.720	19.560	19.640	18.927	215,077
2025-01-22	19.700	19.860	19.540	19.650	18.936	274,034
2025-01-21	19.480	19.870	19.480	19.710	18.994	195,582
2025-01-20	19.490	19.750	19.460	19.520	18.811	216,518
2025-01-17	19.480	19.770	19.480	19.520	18.811	277,616
2025-01-16	19.490	19.510	19.060	19.330	18.628	166,989
2025-01-15	19.310	19.440	19.100	19.360	18.657	241,825
2025-01-14	19.110	19.320	19.110	19.140	18.445	278,431
2025-01-13	18.940	19.170	18.610	18.860	18.175	209,871
2025-01-10	19.600	19.610	19.060	19.060	18.368	253,477
2025-01-09	19.560	19.610	19.330	19.570	18.859	341,336
2025-01-08	19.150	19.790	19.130	19.660	18.946	608,193
2025-01-07	18.470	19.330	18.240	19.130	18.435	488,869
2025-01-06	18.560	18.780	18.390	18.510	17.838	251,418
2025-01-03	18.820	18.830	18.480	18.480	17.809	263,367
2025-01-02	18.940	19.030	18.580	18.820	18.136	163,442
2024-12-31	18.690	18.950	18.690	18.900	18.213	52,558
2024-12-30	18.800	18.890	18.620	18.730	18.050	180,948
2024-12-27	18.760	18.870	18.690	18.840	18.156	138,249
2024-12-24	18.630	18.860	18.630	18.710	18.030	63,910
2024-12-23	18.560	18.700	18.410	18.550	17.876	134,969
2024-12-20	18.330	18.640	18.220	18.640	17.963	788,180
2024-12-19	18.660	18.820	18.420	18.500	17.828	315,606
2024-12-18	18.830	18.950	18.750	18.870	18.185	166,098
2024-12-17	18.820	18.930	18.700	18.790	18.107	284,614
2024-12-16	19.250	19.350	18.680	18.940	18.252	317,766
2024-12-13	18.970	19.660	18.960	19.290	18.589	434,854
2024-12-12	19.110	19.160	18.970	19.000	18.310	398,789
2024-12-11	19.250	19.360	19.100	19.250	18.551	466,953
2024-12-10	19.050	19.320	19.020	19.300	18.599	329,690
2024-12-09	19.210	19.390	19.180	19.180	18.483	211,253
2024-12-06	19.030	19.150	18.840	19.120	18.425	384,338
2024-12-05	19.020	19.140	18.620	18.820	18.136	1,065,219
2024-12-04	18.840	19.100	18.720	19.100	18.406	324,801
2024-12-03	19.200	19.210	18.480	18.880	18.194	567,918
2024-12-02	19.190	19.420	19.010	19.240	18.541	473,432
2024-11-29	19.280	19.370	19.060	19.260	18.560	293,088

← NewerPage 8 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.