Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	19.220	19.460	19.220	19.350	18.647	320,049
2024-11-27	19.040	19.290	18.900	19.200	18.503	523,892
2024-11-26	19.620	19.630	19.320	19.320	18.618	331,721
2024-11-25	20.060	20.220	19.650	19.740	19.023	505,645
2024-11-22	19.910	19.970	19.400	19.970	19.245	400,527
2024-11-21	19.620	19.910	19.480	19.870	19.148	358,286
2024-11-20	19.890	20.040	19.570	19.640	18.927	202,013
2024-11-19	20.400	20.420	19.580	19.810	19.090	605,551
2024-11-18	20.820	20.940	20.400	20.480	19.736	198,206
2024-11-15	20.700	21.060	20.640	20.780	20.025	289,053
2024-11-14	20.800	21.080	20.680	20.940	20.179	298,619
2024-11-13	20.980	21.280	20.820	20.840	20.083	322,916
2024-11-12	21.520	21.520	20.960	21.020	20.256	350,688
2024-11-11	22.120	22.240	21.660	21.660	20.873	188,604
2024-11-08	22.140	22.260	21.820	22.100	21.297	508,793
2024-11-07	21.580	22.040	21.540	22.000	21.201	484,855
2024-11-06	21.620	21.920	21.340	21.540	20.758	403,530
2024-11-05	21.480	21.600	20.960	21.600	20.815	730,627
2024-11-04	21.140	21.500	21.060	21.500	20.719	553,842
2024-11-01	20.800	21.140	20.800	21.140	20.372	237,084
2024-10-31	19.980	20.800	19.730	20.800	20.044	672,147
2024-10-30	20.360	20.360	19.920	20.020	19.293	415,199
2024-10-29	20.700	20.760	20.280	20.360	19.620	372,649
2024-10-28	20.440	20.700	20.320	20.680	19.929	247,091
2024-10-25	20.420	20.560	20.280	20.360	19.620	201,152
2024-10-24	20.620	20.780	20.480	20.480	19.736	317,064
2024-10-23	20.740	20.860	20.640	20.660	19.909	167,248
2024-10-22	21.080	21.140	20.860	20.880	20.121	206,699
2024-10-21	21.360	21.420	21.040	21.100	20.333	209,206
2024-10-18	21.060	21.480	20.980	21.480	20.700	647,254
2024-10-17	21.100	21.340	21.040	21.060	20.295	289,649
2024-10-16	20.820	21.160	20.820	21.060	20.295	310,451
2024-10-15	21.120	21.220	20.700	20.940	20.179	510,104
2024-10-14	20.660	20.740	20.360	20.740	19.987	565,452
2024-10-11	20.480	20.780	20.480	20.600	19.852	355,247
2024-10-10	20.800	20.940	20.580	20.580	19.832	316,503
2024-10-09	20.300	20.780	20.220	20.780	20.025	399,978
2024-10-08	20.220	20.320	19.900	20.280	19.543	400,408
2024-10-07	20.580	20.680	19.930	20.120	19.389	613,803
2024-10-04	18.560	21.420	18.350	20.460	19.717	2,146,105
2024-10-03	18.350	18.600	18.200	18.600	17.924	353,790
2024-10-02	18.680	18.690	18.360	18.360	17.693	309,870
2024-10-01	18.740	18.950	18.610	18.650	17.972	326,815
2024-09-30	19.300	19.300	18.740	18.740	18.059	455,548
2024-09-27	19.600	19.700	19.350	19.350	18.647	282,944
2024-09-26	19.610	19.850	19.550	19.690	18.975	808,799
2024-09-25	19.220	19.500	19.200	19.500	18.792	473,671
2024-09-24	19.340	19.400	19.200	19.260	18.560	384,119
2024-09-23	19.350	19.350	18.890	19.220	18.522	389,885
2024-09-20	19.280	19.430	19.060	19.430	18.724	1,293,463
2024-09-19	19.340	19.570	19.190	19.290	18.589	348,423
2024-09-18	19.270	19.360	19.170	19.170	18.474	315,393
2024-09-17	19.380	19.540	19.150	19.270	18.570	411,026
2024-09-16	18.930	19.170	18.920	19.170	18.474	443,572
2024-09-13	18.630	19.120	18.630	18.970	18.281	729,340
2024-09-12	18.510	18.780	18.440	18.650	17.972	971,591
2024-09-11	17.850	18.910	17.640	18.380	17.712	1,220,782
2024-09-10	18.500	18.700	18.160	18.250	17.587	679,870
2024-09-09	19.590	19.720	18.560	18.560	17.886	1,023,376
2024-09-06	21.000	21.060	19.120	19.500	18.792	2,445,455

← NewerPage 9 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.