Elis SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.400	22.400	21.760	22.060	22.060	267,949
2026-10-16	22.240	22.640	22.200	22.520	22.520	434,490
2026-10-15	21.980	22.400	21.980	22.160	22.160	332,018
2026-10-14	22.160	22.260	21.740	21.820	21.820	270,976
2026-10-13	21.760	21.960	21.740	21.900	21.900	342,269
2026-10-12	21.360	21.640	21.180	21.640	21.640	396,888
2026-10-09	21.140	21.520	21.080	21.260	21.260	266,483
2026-10-08	21.100	21.160	20.880	21.100	21.100	291,783
2026-10-07	21.500	21.540	21.140	21.140	21.140	251,295
2026-10-06	21.460	21.800	21.380	21.620	21.620	286,325
2026-10-05	21.200	21.460	21.140	21.420	21.420	212,559
2026-10-02	21.080	21.380	20.940	21.300	21.300	291,041
2026-10-01	21.340	21.440	21.040	21.040	21.040	445,714
2026-09-30	21.700	21.840	21.480	21.520	21.520	278,395
2026-09-29	22.000	22.040	21.640	21.660	21.660	214,877
2026-09-28	22.200	22.200	21.780	22.000	22.000	294,000
2026-09-25	22.180	22.260	21.700	22.200	22.200	338,879
2026-09-24	22.260	22.380	22.100	22.160	22.160	797,207
2026-09-23	22.260	22.540	22.260	22.260	22.260	613,410
2026-09-22	21.800	22.520	21.800	22.160	22.160	789,868
2026-09-21	22.500	22.590	20.980	20.980	20.980	1,035,210
2026-09-18	22.500	22.700	22.160	22.420	22.420	1,292,457
2026-09-17	22.820	22.860	22.580	22.600	22.600	295,275
2026-09-16	22.820	22.940	22.600	22.800	22.800	278,098
2026-09-15	22.640	22.940	22.460	22.820	22.820	458,518
2026-09-14	22.720	23.040	22.640	22.780	22.780	360,514
2026-09-11	23.040	23.200	22.580	22.700	22.700	496,562
2026-09-10	23.160	23.320	22.840	23.000	23.000	158,576
2026-09-09	23.220	23.380	23.120	23.120	23.120	192,726
2026-09-08	22.980	23.560	22.980	23.380	23.380	310,058
2026-09-07	23.380	23.460	22.900	22.900	22.900	430,391
2026-09-04	23.300	23.520	23.280	23.420	23.420	230,495
2026-09-03	23.700	23.840	23.240	23.420	23.420	170,929
2026-09-02	23.560	23.880	23.500	23.660	23.660	204,370
2026-09-01	23.880	24.200	23.700	23.700	23.700	229,862
2026-08-31	24.160	24.240	23.860	23.940	23.940	449,769
2026-08-28	23.960	24.140	23.780	24.060	24.060	364,756
2026-08-27	24.480	24.560	23.600	23.900	23.900	306,984
2026-08-26	24.520	24.660	24.420	24.520	24.520	102,770
2026-08-25	24.520	24.700	24.360	24.400	24.400	114,018
2026-08-24	24.300	24.520	24.300	24.460	24.460	232,530
2026-08-21	24.260	24.400	24.140	24.380	24.380	112,874
2026-08-20	24.880	24.880	24.260	24.260	24.260	147,222
2026-08-19	24.720	24.920	24.640	24.760	24.760	224,970
2026-08-18	24.760	24.880	24.540	24.760	24.760	262,740
2026-08-17	24.720	25.020	24.680	24.880	24.880	216,438
2026-08-14	24.860	25.000	24.580	24.800	24.800	194,762
2026-08-13	24.520	24.860	24.520	24.840	24.840	196,233
2026-08-12	24.560	24.800	24.380	24.560	24.560	172,584
2026-08-11	24.360	24.800	24.300	24.680	24.680	237,967
2026-08-10	24.480	24.500	24.300	24.400	24.400	158,069
2026-08-07	24.660	24.860	24.480	24.480	24.480	314,819
2026-08-06	25.040	25.080	24.600	24.600	24.600	552,488
2026-08-05	25.380	25.600	25.040	25.040	25.040	221,209
2026-08-04	25.500	25.620	25.240	25.380	25.380	238,049
2026-08-03	25.600	25.760	25.340	25.480	25.480	277,337
2026-07-31	24.680	25.000	24.640	24.780	24.780	468,607
2026-07-30	24.980	25.100	24.040	24.580	24.580	665,311
2026-07-29	25.800	26.060	25.600	26.060	26.060	228,912
2026-07-28	25.420	25.920	25.320	25.780	25.780	256,036

Page 1 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.