Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	139.10	142.90	139.10	141.20	139.71	127
2026-05-01	140.00	140.00	140.00	140.00	138.53	0
2026-04-30	137.20	141.90	137.00	140.00	138.53	4,965
2026-04-29	139.00	139.00	136.60	136.60	135.16	1,000
2026-04-28	139.05	140.60	139.00	140.00	138.53	2,825
2026-04-27	139.35	140.60	138.40	140.60	139.12	2,135
2026-04-24	139.55	140.30	138.50	139.55	138.08	86
2026-04-23	138.25	140.00	137.90	139.85	138.38	2,670
2026-04-22	138.45	139.75	138.40	138.45	136.99	5,822
2026-04-21	140.00	140.80	138.10	139.35	137.88	4,934
2026-04-20	138.10	139.90	138.10	138.45	136.99	1,609
2026-04-17	136.40	140.50	134.50	137.60	136.15	163
2026-04-16	135.35	135.70	134.90	135.25	133.83	5
2026-04-15	134.15	135.20	134.15	134.15	132.74	0
2026-04-14	135.05	135.60	134.40	135.25	133.83	28,963
2026-04-13	137.40	138.70	136.50	137.20	135.76	639
2026-04-10	139.85	141.70	138.10	138.45	136.99	15
2026-04-09	137.40	138.90	137.40	137.60	136.15	197
2026-04-08	136.40	136.50	133.60	136.00	134.57	469
2026-04-07	134.75	135.40	133.50	135.15	133.73	4,364
2026-04-02	133.40	135.00	133.40	133.40	132.00	802
2026-04-01	133.50	134.60	133.50	133.50	132.10	126
2026-03-31	130.65	132.00	127.90	131.85	130.46	7,309
2026-03-30	126.60	130.50	126.60	130.25	128.88	1,085
2026-03-27	128.80	129.90	125.80	126.85	125.52	1,961
2026-03-26	129.90	129.90	128.20	129.10	127.74	6
2026-03-25	129.70	131.50	129.10	130.55	129.18	523
2026-03-24	127.35	128.00	126.60	127.65	126.31	4,418
2026-03-23	124.30	128.90	123.00	127.85	126.51	17,843
2026-03-20	131.75	133.30	127.70	128.00	126.65	7,644
2026-03-19	135.35	137.00	131.50	132.40	131.01	11,476
2026-03-18	137.20	137.60	135.05	135.05	133.63	258
2026-03-17	133.50	136.00	133.00	136.00	134.57	4,716
2026-03-16	133.00	135.30	132.60	133.80	132.39	3,698
2026-03-13	133.80	136.20	132.80	134.55	133.13	98
2026-03-12	131.35	132.80	130.30	132.80	131.40	91
2026-03-11	133.00	133.00	131.90	132.40	131.01	88,945
2026-03-10	131.55	133.00	131.55	131.55	130.17	56
2026-03-09	129.40	130.00	128.00	129.00	127.64	458
2026-03-06	133.90	133.90	131.00	132.30	130.91	3,457
2026-03-05	131.30	136.30	131.30	132.20	130.81	323
2026-03-04	124.90	128.20	124.70	127.45	126.11	102,454
2026-03-03	132.00	132.00	124.80	126.75	125.42	10,222
2026-03-02	134.05	136.90	131.00	134.05	132.64	3,209
2026-02-27	134.95	135.40	133.70	134.65	133.23	9,875
2026-02-26	137.80	138.70	135.30	136.00	134.57	3,113
2026-02-25	135.35	139.10	135.30	137.50	136.05	769
2026-02-24	134.60	137.70	134.60	135.25	133.83	7,533
2026-02-23	135.45	137.00	134.00	136.70	135.26	542
2026-02-20	135.65	135.90	134.40	134.75	133.33	28,900
2026-02-19	131.75	135.60	131.40	135.55	134.12	9,686
2026-02-18	131.65	134.90	129.30	133.80	132.39	23,069
2026-02-17	132.20	133.70	132.20	132.20	130.81	5,106
2026-02-16	130.50	132.40	130.50	132.20	130.81	1,014
2026-02-13	128.00	130.30	128.00	130.05	128.68	77,008
2026-02-12	130.05	130.10	126.60	127.75	126.41	6,397
2026-02-11	126.15	128.90	125.70	127.85	126.51	224
2026-02-10	125.90	125.90	124.50	125.30	123.98	1,162
2026-02-09	126.05	126.30	123.35	123.35	122.05	65
2026-02-06	125.00	125.90	124.50	124.70	123.39	3,783

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.