Elia Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 135.35 | 136.70 | 134.70 | 136.10 | 136.10 | 79,645 |
| 2026-07-27 | 137.80 | 139.50 | 137.00 | 137.00 | 137.00 | 19 |
| 2026-07-24 | 138.95 | 139.60 | 138.60 | 138.85 | 138.85 | 6 |
| 2026-07-23 | 140.00 | 141.70 | 138.90 | 140.30 | 140.30 | 695 |
| 2026-07-22 | 137.60 | 140.10 | 137.60 | 139.85 | 139.85 | 5,336 |
| 2026-07-21 | 138.95 | 139.30 | 138.60 | 138.60 | 138.60 | 122 |
| 2026-07-20 | 139.10 | 139.10 | 138.20 | 139.10 | 139.10 | 5 |
| 2026-07-17 | 135.40 | 139.60 | 135.40 | 139.25 | 139.25 | 1,540 |
| 2026-07-16 | 138.15 | 138.60 | 134.20 | 136.00 | 136.00 | 67 |
| 2026-07-15 | 139.45 | 139.60 | 137.80 | 139.35 | 139.35 | 1 |
| 2026-07-14 | 138.65 | 139.50 | 137.90 | 139.50 | 139.50 | 26,916 |
| 2026-07-13 | 136.40 | 138.80 | 136.30 | 138.80 | 138.80 | 102 |
| 2026-07-10 | 135.55 | 135.70 | 135.30 | 135.35 | 135.35 | 6 |
| 2026-07-09 | 136.50 | 136.60 | 135.00 | 136.40 | 136.40 | 12 |
| 2026-07-08 | 136.40 | 137.40 | 136.10 | 136.70 | 136.70 | 8,418 |
| 2026-07-07 | 137.80 | 138.20 | 137.00 | 138.20 | 138.20 | 3,769 |
| 2026-07-06 | 139.55 | 140.00 | 137.90 | 137.90 | 137.90 | 669 |
| 2026-07-03 | 137.90 | 140.00 | 137.60 | 140.00 | 140.00 | 678 |
| 2026-07-02 | 135.05 | 137.71 | 134.90 | 136.10 | 136.10 | 1,248 |
| 2026-07-01 | 139.75 | 140.00 | 136.10 | 136.90 | 136.90 | 27 |
| 2026-06-30 | 139.55 | 140.10 | 139.00 | 139.60 | 139.60 | 85 |
| 2026-06-29 | 138.20 | 139.40 | 138.20 | 139.20 | 139.20 | 745 |
| 2026-06-26 | 138.95 | 139.60 | 138.70 | 139.35 | 139.35 | 2,631 |
| 2026-06-25 | 134.95 | 139.60 | 134.50 | 139.05 | 139.05 | 2,255 |
| 2026-06-24 | 136.00 | 138.00 | 134.80 | 135.25 | 135.25 | 977 |
| 2026-06-23 | 134.05 | 135.40 | 133.80 | 135.40 | 135.40 | 26 |
| 2026-06-22 | 132.70 | 135.30 | 132.40 | 135.30 | 135.30 | 1,082 |
| 2026-06-19 | 130.65 | 132.30 | 129.70 | 130.85 | 130.85 | 83,949 |
| 2026-06-18 | 133.40 | 134.00 | 131.10 | 131.85 | 131.85 | 1,367 |
| 2026-06-17 | 133.30 | 134.00 | 131.10 | 131.85 | 131.85 | 342 |
| 2026-06-16 | 133.40 | 135.10 | 131.40 | 135.10 | 135.10 | 350 |
| 2026-06-15 | 134.95 | 136.00 | 133.10 | 134.03 | 134.03 | 779 |
| 2026-06-12 | 135.65 | 135.70 | 132.90 | 134.65 | 134.65 | 3,422 |
| 2026-06-11 | 133.50 | 135.65 | 133.50 | 135.15 | 135.15 | 641 |
| 2026-06-10 | 134.70 | 134.70 | 131.60 | 134.05 | 134.05 | 10,537 |
| 2026-06-09 | 133.00 | 134.40 | 133.00 | 134.40 | 134.40 | 15 |
| 2026-06-08 | 133.20 | 137.50 | 132.40 | 133.90 | 133.90 | 1,821 |
| 2026-06-05 | 133.50 | 136.90 | 133.50 | 134.85 | 134.85 | 33,717 |
| 2026-06-04 | 133.70 | 135.30 | 133.30 | 134.85 | 134.85 | 45 |
| 2026-06-03 | 130.95 | 134.15 | 129.10 | 134.15 | 134.15 | 734 |
| 2026-06-02 | 129.80 | 132.10 | 129.40 | 132.05 | 132.05 | 104 |
| 2026-06-01 | 132.80 | 133.50 | 131.20 | 131.20 | 131.20 | 631 |
| 2026-05-29 | 134.45 | 134.70 | 133.00 | 134.25 | 134.25 | 1,156 |
| 2026-05-28 | 136.00 | 137.20 | 136.00 | 136.40 | 134.97 | 1,411 |
| 2026-05-27 | 139.65 | 142.30 | 135.91 | 137.30 | 135.86 | 700 |
| 2026-05-26 | 140.00 | 141.30 | 137.40 | 140.00 | 138.53 | 3,453 |
| 2026-05-22 | 138.05 | 140.00 | 137.80 | 139.15 | 137.69 | 865 |
| 2026-05-21 | 135.75 | 138.30 | 134.00 | 136.70 | 135.26 | 4,028 |
| 2026-05-20 | 132.70 | 135.30 | 132.50 | 134.35 | 132.94 | 33,559 |
| 2026-05-19 | 133.00 | 134.50 | 132.95 | 133.70 | 132.29 | 1,567 |
| 2026-05-18 | 129.30 | 132.00 | 128.40 | 131.45 | 130.07 | 117,436 |
| 2026-05-15 | 134.45 | 134.70 | 128.80 | 129.40 | 128.04 | 2,834 |
| 2026-05-14 | 134.30 | 136.00 | 134.30 | 134.65 | 133.23 | 28,922 |
| 2026-05-13 | 134.85 | 136.10 | 134.30 | 134.85 | 133.43 | 31,935 |
| 2026-05-12 | 134.75 | 135.30 | 134.25 | 134.25 | 132.84 | 4,375 |
| 2026-05-11 | 133.50 | 136.20 | 132.00 | 135.15 | 133.73 | 534 |
| 2026-05-08 | 135.65 | 136.15 | 135.00 | 135.45 | 134.03 | 372 |
| 2026-05-07 | 138.85 | 139.70 | 135.10 | 137.10 | 135.66 | 313 |
| 2026-05-06 | 139.75 | 141.90 | 138.00 | 139.55 | 138.08 | 265 |
| 2026-05-05 | 139.10 | 142.90 | 139.10 | 141.20 | 139.71 | 127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 1.4350 EUR |
| 2025-03-19 | 1.4350 EUR |
| 2024-05-30 | 1.3930 EUR |
| 2023-05-30 | 1.3370 EUR |
| 2022-05-30 | 1.2250 EUR |
| 2021-05-28 | 1.1970 EUR |
| 2020-05-28 | 1.1830 EUR |
| 2019-05-29 | 1.1620 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.