Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	104.00	105.30	103.90	104.90	103.80	91
2025-11-07	105.20	105.40	103.50	103.85	102.76	0
2025-11-06	105.20	106.40	105.20	106.05	104.93	13,778
2025-11-05	106.85	107.00	106.10	106.75	105.63	4,143
2025-11-04	102.95	107.30	102.90	106.55	105.43	937
2025-11-03	103.55	104.50	103.30	104.30	103.20	16
2025-10-31	106.05	106.60	104.50	104.90	103.80	528
2025-10-30	106.95	107.80	106.56	107.25	106.12	40,549
2025-10-29	106.95	108.70	105.00	106.85	105.73	7
2025-10-28	105.30	107.65	104.70	107.65	106.52	78,254
2025-10-27	106.20	106.20	105.30	105.80	104.69	2,128
2025-10-24	107.50	107.50	105.00	105.70	104.59	23
2025-10-23	107.00	107.90	107.00	107.55	106.42	1,785
2025-10-22	107.70	109.00	107.70	109.00	107.85	13,174
2025-10-21	106.15	107.30	106.15	106.15	105.03	4,108
2025-10-20	106.00	107.10	106.00	106.05	104.93	1,791
2025-10-17	106.65	106.70	105.10	105.10	103.99	59
2025-10-16	103.60	106.55	103.60	106.55	105.43	213
2025-10-15	103.45	104.00	102.90	103.35	102.26	28
2025-10-14	101.88	103.10	101.30	102.95	101.87	652
2025-10-13	102.95	103.20	102.00	103.05	101.97	107
2025-10-10	102.60	104.10	102.60	103.75	102.66	11,072
2025-10-09	101.00	102.50	101.00	102.28	101.20	3,084
2025-10-08	99.900	101.40	99.900	100.30	99.245	2,166
2025-10-07	98.500	99.625	98.500	99.625	98.577	15
2025-10-06	99.425	99.950	97.350	98.275	97.241	3,103
2025-10-03	97.975	98.950	97.700	97.800	96.771	7,200
2025-10-02	97.600	98.950	97.200	97.425	96.400	658
2025-10-01	98.375	99.450	97.700	97.700	96.672	1,484
2025-09-30	97.075	97.450	95.950	97.225	96.202	105
2025-09-29	97.875	98.700	96.950	97.175	96.153	1,290
2025-09-26	97.700	98.050	97.400	97.575	96.549	1,296
2025-09-25	97.600	97.600	97.300	97.475	96.450	717
2025-09-24	97.875	98.650	97.600	98.650	97.612	372
2025-09-23	97.975	99.650	97.250	97.900	96.870	496
2025-09-22	95.625	97.950	95.150	97.225	96.202	48,926
2025-09-19	95.775	97.900	95.450	96.050	95.040	2,413
2025-09-18	96.600	98.050	96.050	97.025	96.004	19,814
2025-09-17	95.300	97.050	95.300	96.650	95.633	5,281
2025-09-16	95.625	95.800	94.700	95.475	94.471	2,713
2025-09-15	95.225	95.800	95.225	95.225	94.223	6,644
2025-09-12	94.000	95.150	94.000	94.250	93.258	2,354
2025-09-11	95.250	95.250	93.900	95.125	94.124	1,217
2025-09-10	94.050	95.175	93.500	95.175	94.174	7,407
2025-09-09	94.650	94.850	94.100	94.650	93.654	345
2025-09-08	94.450	94.900	94.450	94.450	93.456	23,501
2025-09-05	93.425	93.750	92.750	92.800	91.824	6,355
2025-09-04	93.475	94.350	92.950	93.425	92.442	11,976
2025-09-03	93.000	93.700	93.000	93.325	92.343	71
2025-09-02	95.700	95.700	93.250	94.250	93.258	56,217
2025-09-01	97.675	98.200	96.500	96.550	95.534	20,172
2025-08-29	98.500	98.500	97.900	97.900	96.870	30
2025-08-28	100.50	100.50	98.875	98.875	97.835	30,008
2025-08-27	99.425	101.00	99.150	101.00	99.937	0
2025-08-26	99.750	100.80	99.750	99.825	98.775	991
2025-08-22	99.500	100.10	99.500	100.03	98.973	6
2025-08-21	99.025	99.025	98.250	99.025	97.983	900
2025-08-20	98.050	99.450	98.050	99.150	98.107	925
2025-08-19	97.700	98.000	97.650	97.675	96.647	23,389
2025-08-18	96.700	97.900	96.700	97.225	96.202	1,415

← NewerPage 5 of 22 · 1,268 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.