Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.104 | 0 |
| 2024-08-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.104 | 365 |
| 2024-08-09 | 5.300 | 5.300 | 5.300 | 5.300 | 4.918 | 0 |
| 2024-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 4.918 | 0 |
| 2024-08-07 | 5.300 | 5.300 | 5.300 | 5.300 | 4.918 | 3 |
| 2024-08-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.918 | 37 |
| 2024-08-05 | 5.300 | 5.350 | 5.100 | 5.300 | 4.918 | 1,074 |
| 2024-08-02 | 5.300 | 5.300 | 5.300 | 5.300 | 4.918 | 522 |
| 2024-08-01 | 5.300 | 5.600 | 5.300 | 5.350 | 4.964 | 187 |
| 2024-07-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.243 | 108 |
| 2024-07-30 | 5.250 | 5.650 | 5.250 | 5.650 | 5.243 | 383 |
| 2024-07-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.150 | 0 |
| 2024-07-26 | 5.500 | 5.550 | 5.500 | 5.550 | 5.150 | 498 |
| 2024-07-25 | 5.450 | 5.500 | 5.450 | 5.500 | 5.104 | 142 |
| 2024-07-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.104 | 0 |
| 2024-07-23 | 5.050 | 5.550 | 5.050 | 5.500 | 5.104 | 829 |
| 2024-07-22 | 5.050 | 5.500 | 5.050 | 5.300 | 5.300 | 79 |
| 2024-07-19 | 5.150 | 5.500 | 5.150 | 5.500 | 5.104 | 601 |
| 2024-07-18 | 5.450 | 5.500 | 5.400 | 5.450 | 5.057 | 300 |
| 2024-07-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.057 | 516 |
| 2024-07-16 | 5.050 | 5.350 | 5.000 | 5.300 | 4.918 | 274 |
| 2024-07-15 | 5.000 | 5.300 | 5.000 | 5.200 | 4.825 | 421 |
| 2024-07-12 | 5.350 | 5.350 | 5.350 | 5.350 | 4.964 | 0 |
| 2024-07-11 | 5.050 | 5.350 | 5.050 | 5.350 | 4.964 | 535 |
| 2024-07-10 | 5.100 | 5.300 | 5.100 | 5.250 | 4.872 | 622 |
| 2024-07-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 350 |
| 2024-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 0 |
| 2024-07-05 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 105 |
| 2024-07-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 40 |
| 2024-07-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 0 |
| 2024-07-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 440 |
| 2024-07-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 0 |
| 2024-06-28 | 4.900 | 5.250 | 4.900 | 5.100 | 4.732 | 272 |
| 2024-06-27 | 4.920 | 5.200 | 4.920 | 5.150 | 5.150 | 40 |
| 2024-06-26 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 50 |
| 2024-06-25 | 4.880 | 5.200 | 4.880 | 5.100 | 5.100 | 100 |
| 2024-06-21 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 6 |
| 2024-06-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.825 | 0 |
| 2024-06-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.825 | 0 |
| 2024-06-18 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 1 |
| 2024-06-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.825 | 0 |
| 2024-06-14 | 5.050 | 5.200 | 5.050 | 5.200 | 4.825 | 505 |
| 2024-06-13 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 4 |
| 2024-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 0 |
| 2024-06-11 | 4.840 | 5.000 | 4.840 | 5.000 | 4.640 | 93 |
| 2024-06-10 | 4.880 | 5.000 | 4.860 | 4.860 | 4.860 | 75 |
| 2024-06-07 | 5.000 | 5.200 | 4.880 | 5.000 | 4.640 | 432 |
| 2024-06-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.872 | 0 |
| 2024-06-05 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 145 |
| 2024-06-04 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 90 |
| 2024-06-03 | 5.250 | 5.250 | 5.250 | 5.250 | 4.872 | 0 |
| 2024-05-31 | 5.250 | 5.250 | 5.250 | 5.250 | 4.872 | 0 |
| 2024-05-30 | 5.250 | 5.250 | 5.250 | 5.250 | 4.872 | 160 |
| 2024-05-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 75 |
| 2024-05-28 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-27 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-24 | 5.000 | 5.200 | 5.000 | 5.050 | 4.686 | 107 |
| 2024-05-23 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-22 | 4.920 | 5.050 | 4.900 | 5.050 | 4.686 | 476 |
| 2024-05-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-30 | 0.3000 EUR |
| 2021-11-30 | 0.3000 EUR |
| 2020-11-30 | 0.2500 EUR |
| 2019-12-04 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.