Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	124.80	124.80	122.10	123.15	121.85	494
2026-02-04	123.00	126.60	123.00	124.80	123.49	427
2026-02-03	122.65	123.50	120.80	122.05	120.77	1,252
2026-02-02	122.10	123.70	122.10	122.65	121.36	714
2026-01-30	123.65	124.20	122.70	123.65	122.35	14,869
2026-01-29	123.45	124.30	121.20	123.55	122.25	2,622
2026-01-28	121.90	122.35	119.90	122.35	121.06	17,094
2026-01-27	119.35	120.60	118.50	120.30	119.03	10,169
2026-01-26	116.00	118.65	115.60	118.65	117.40	16
2026-01-23	114.85	115.20	113.00	114.35	113.15	238
2026-01-22	113.20	113.90	111.00	113.10	111.91	23
2026-01-21	112.60	113.40	112.10	112.50	111.32	1
2026-01-20	115.45	116.40	112.00	112.90	111.71	263
2026-01-19	115.30	116.00	115.30	116.00	114.78	36,677
2026-01-16	113.50	115.70	113.50	114.85	113.64	38,494
2026-01-15	112.00	113.50	112.00	113.20	112.01	80,204
2026-01-14	111.15	111.70	110.05	110.05	108.89	33
2026-01-13	111.15	112.00	110.50	111.75	110.57	21,771
2026-01-12	113.80	113.80	111.10	111.85	110.67	72
2026-01-09	113.70	114.80	113.70	114.35	113.15	22,360
2026-01-08	116.10	116.50	115.70	116.30	115.08	2
2026-01-07	113.60	115.50	113.60	115.15	113.94	9,122
2026-01-06	112.40	113.80	111.60	113.40	112.21	13,329
2026-01-05	113.50	113.90	111.80	113.00	111.81	161,042
2026-01-02	110.05	113.00	108.30	112.10	110.92	29
2025-12-31	110.05	110.70	109.70	110.45	109.29	678
2025-12-30	109.20	110.55	109.20	110.55	109.39	40
2025-12-29	108.30	109.70	108.30	108.50	107.36	736
2025-12-24	108.50	108.90	108.30	108.60	107.46	5
2025-12-23	107.60	109.00	107.60	108.90	107.75	2,446
2025-12-22	107.40	107.40	105.60	106.85	105.73	5,090
2025-12-19	107.55	108.20	106.60	106.75	105.63	79,783
2025-12-18	106.40	108.30	106.40	108.20	107.06	41,888
2025-12-17	104.80	107.40	104.80	107.25	106.12	635
2025-12-16	104.70	105.25	104.70	104.70	103.60	12,673
2025-12-15	102.38	104.70	101.80	104.70	103.60	25,913
2025-12-12	100.60	102.00	100.50	101.78	100.70	4,767
2025-12-11	100.40	100.60	99.100	100.33	99.270	40,429
2025-12-10	102.85	103.40	101.28	101.28	100.21	2,167
2025-12-09	103.50	104.60	103.50	103.75	102.66	2,085
2025-12-08	104.80	105.00	102.30	104.50	103.40	779
2025-12-05	103.75	103.85	103.10	103.85	102.76	10,091
2025-12-04	104.40	104.40	103.60	104.30	103.20	55,839
2025-12-03	103.60	104.60	103.60	104.00	102.91	25,752
2025-12-02	103.00	105.00	103.00	104.80	103.70	3,938
2025-12-01	103.20	104.00	103.20	103.65	102.56	186
2025-11-28	100.00	104.70	99.350	103.35	102.26	78,174
2025-11-27	102.60	102.60	101.60	101.78	100.70	26
2025-11-26	101.68	103.25	100.00	103.25	102.16	85
2025-11-25	102.85	104.40	101.60	101.88	100.80	2,389
2025-11-24	103.35	104.40	102.80	103.75	102.66	18
2025-11-21	101.68	103.70	101.60	102.95	101.87	2,949
2025-11-20	103.10	103.10	101.50	101.50	100.43	126
2025-11-19	103.10	103.10	102.40	102.65	101.57	8
2025-11-18	102.90	103.60	102.90	103.55	102.46	727
2025-11-17	103.40	104.50	103.40	104.20	103.10	53,753
2025-11-14	103.05	103.50	102.00	103.35	102.26	22,859
2025-11-13	105.00	105.30	103.50	104.40	103.30	530
2025-11-12	104.50	105.70	101.90	103.85	102.76	95
2025-11-11	105.00	105.50	103.90	104.80	103.70	215

← NewerPage 4 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.