Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	124.50	124.90	121.10	124.90	124.90	3
2026-10-20	121.10	123.35	121.10	123.35	123.35	10,037
2026-10-19	121.10	121.10	120.90	120.90	120.90	10,037
2026-10-16	122.05	123.25	121.90	123.25	123.25	6,695
2026-10-15	121.90	123.90	121.31	123.20	123.20	44,405
2026-10-14	120.60	122.50	119.80	121.30	121.30	553
2026-10-13	120.00	120.90	119.80	120.10	120.10	3,759
2026-10-12	117.50	118.70	117.50	118.70	118.70	919
2026-10-09	118.05	119.60	116.90	116.90	116.90	4,760
2026-10-08	116.30	118.10	115.50	117.60	117.60	100
2026-10-07	117.10	117.10	114.40	114.45	114.45	10,291
2026-10-06	116.40	117.95	116.40	116.70	116.70	2,916
2026-10-05	117.40	118.50	115.60	115.60	115.60	8,674
2026-10-02	118.25	119.50	118.20	118.55	118.55	129
2026-10-01	117.80	119.30	117.20	118.45	118.45	967
2026-09-30	118.95	120.40	118.70	119.15	119.15	8,021
2026-09-29	117.50	118.30	117.00	117.60	117.60	5,833
2026-09-28	118.05	119.80	117.80	117.80	117.80	18,007
2026-09-25	118.00	119.50	118.00	118.25	118.25	100
2026-09-24	117.80	119.10	116.60	117.30	117.30	1,995
2026-09-23	119.85	120.80	118.65	118.65	118.65	2,298
2026-09-22	119.60	121.00	119.60	120.60	120.60	6,267
2026-09-21	119.50	120.70	119.50	119.60	119.60	1,848
2026-09-18	121.80	122.40	120.70	122.05	122.05	1,190
2026-09-17	119.00	122.40	119.00	122.35	122.35	14,376
2026-09-16	116.90	118.85	116.80	118.85	118.85	506
2026-09-15	114.45	116.70	113.80	116.46	116.46	5,127
2026-09-14	116.50	117.40	114.70	114.70	114.70	41
2026-09-11	116.80	118.30	116.30	116.30	116.30	60,025
2026-09-10	120.00	121.70	118.35	118.35	118.35	19,061
2026-09-09	119.65	121.90	117.30	119.65	119.65	692
2026-09-08	120.40	120.70	118.70	119.20	119.20	586
2026-09-07	119.00	120.70	119.00	120.50	120.50	5
2026-09-04	118.75	120.00	118.55	118.55	118.55	6,071
2026-09-03	119.85	119.90	117.20	118.05	118.05	98,929
2026-09-02	126.05	126.90	121.30	121.30	121.30	25,326
2026-09-01	128.60	129.40	126.44	126.50	126.50	465
2026-08-28	126.65	129.20	124.30	128.80	128.80	50,342
2026-08-27	128.50	128.80	125.30	126.65	126.65	24,604
2026-08-26	127.42	128.60	127.42	128.50	128.50	122
2026-08-25	126.75	127.70	126.65	127.30	127.30	190
2026-08-24	126.45	126.70	126.10	126.50	126.50	40
2026-08-21	126.65	127.40	126.65	126.65	126.65	43,625
2026-08-20	126.95	127.80	126.00	127.35	127.35	661
2026-08-19	129.30	129.30	126.10	127.55	127.55	55
2026-08-18	126.80	129.40	126.80	129.40	129.40	5,547
2026-08-17	128.00	128.80	126.50	127.60	127.60	622
2026-08-14	132.00	132.00	125.20	127.85	127.85	102,990
2026-08-13	131.30	132.40	131.30	131.85	131.85	51,102
2026-08-12	131.20	132.30	131.20	132.00	132.00	4,245
2026-08-11	131.20	132.30	131.20	131.20	131.20	2,007
2026-08-10	132.70	133.20	131.30	131.60	131.60	3,099
2026-08-07	133.50	133.70	130.60	132.80	132.80	312
2026-08-06	131.45	132.90	130.90	132.00	132.00	208
2026-08-05	131.45	133.10	130.90	132.10	132.10	152
2026-08-04	126.35	130.20	125.40	128.80	128.80	5,193
2026-08-03	124.90	126.10	124.10	125.60	125.60	2,070
2026-07-31	126.95	127.70	122.80	123.75	123.75	113
2026-07-30	128.00	128.00	125.60	125.60	125.60	3,177
2026-07-29	135.45	135.90	128.11	129.00	129.00	3,949

Page 1 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.