Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-16 | 5.000 | 5.300 | 5.000 | 5.050 | 4.686 | 5 |
| 2024-05-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-14 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.686 | 0 |
| 2024-05-09 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 24 |
| 2024-05-08 | 5.250 | 5.250 | 5.000 | 5.050 | 4.686 | 300 |
| 2024-05-02 | 5.200 | 5.300 | 5.200 | 5.250 | 4.872 | 342 |
| 2024-04-30 | 5.100 | 5.200 | 4.940 | 5.200 | 5.200 | 102 |
| 2024-04-29 | 5.000 | 5.000 | 4.880 | 4.940 | 4.584 | 224 |
| 2024-04-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.584 | 0 |
| 2024-04-25 | 4.900 | 5.100 | 4.900 | 4.940 | 4.584 | 197 |
| 2024-04-24 | 5.000 | 5.100 | 4.880 | 5.100 | 5.100 | 42 |
| 2024-04-23 | 4.900 | 4.900 | 4.860 | 4.880 | 4.528 | 200 |
| 2024-04-22 | 5.000 | 5.050 | 4.880 | 5.050 | 5.050 | 52 |
| 2024-04-19 | 5.000 | 5.050 | 4.880 | 5.050 | 5.050 | 20 |
| 2024-04-18 | 4.980 | 5.000 | 4.880 | 5.000 | 5.000 | 136 |
| 2024-04-17 | 4.900 | 5.200 | 4.840 | 4.880 | 4.528 | 164 |
| 2024-04-16 | 5.150 | 5.150 | 5.150 | 5.150 | 4.779 | 0 |
| 2024-04-15 | 4.940 | 5.150 | 4.860 | 5.150 | 4.779 | 106 |
| 2024-04-12 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 1 |
| 2024-04-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.779 | 0 |
| 2024-04-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.779 | 0 |
| 2024-04-09 | 5.150 | 5.150 | 5.150 | 5.150 | 4.779 | 0 |
| 2024-04-08 | 5.000 | 5.150 | 5.000 | 5.150 | 4.779 | 93 |
| 2024-04-05 | 4.900 | 5.150 | 4.800 | 5.150 | 4.779 | 455 |
| 2024-04-04 | 5.050 | 5.100 | 5.000 | 5.050 | 4.686 | 68 |
| 2024-04-03 | 5.150 | 5.200 | 4.940 | 5.000 | 4.640 | 150 |
| 2024-04-02 | 5.000 | 5.150 | 4.920 | 5.150 | 4.779 | 272 |
| 2024-03-28 | 5.300 | 5.400 | 5.200 | 5.350 | 4.964 | 87 |
| 2024-03-27 | 5.050 | 5.200 | 5.050 | 5.050 | 4.686 | 36 |
| 2024-03-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.011 | 0 |
| 2024-03-22 | 5.400 | 5.450 | 5.400 | 5.400 | 5.011 | 98 |
| 2024-03-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.918 | 1 |
| 2024-03-20 | 5.250 | 5.250 | 5.250 | 5.250 | 4.872 | 0 |
| 2024-03-19 | 5.250 | 5.250 | 5.250 | 5.250 | 4.872 | 0 |
| 2024-03-15 | 5.200 | 5.350 | 5.200 | 5.250 | 4.872 | 500 |
| 2024-03-14 | 5.100 | 5.200 | 5.100 | 5.100 | 4.732 | 1,048 |
| 2024-03-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 52 |
| 2024-03-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 0 |
| 2024-03-11 | 5.000 | 5.100 | 5.000 | 5.100 | 4.732 | 1,793 |
| 2024-03-08 | 4.860 | 5.200 | 4.860 | 5.200 | 4.825 | 50 |
| 2024-03-07 | 5.200 | 5.350 | 5.200 | 5.200 | 4.825 | 809 |
| 2024-03-06 | 5.100 | 5.300 | 4.880 | 5.300 | 4.918 | 284 |
| 2024-03-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 7 |
| 2024-03-04 | 4.900 | 5.050 | 4.900 | 4.960 | 4.603 | 77 |
| 2024-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 50 |
| 2024-02-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 50 |
| 2024-02-28 | 4.960 | 4.980 | 4.940 | 4.980 | 4.621 | 55 |
| 2024-02-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.779 | 0 |
| 2024-02-26 | 4.980 | 5.200 | 4.980 | 5.150 | 4.779 | 99 |
| 2024-02-23 | 5.000 | 5.100 | 5.000 | 5.050 | 4.686 | 295 |
| 2024-02-22 | 5.150 | 5.250 | 4.860 | 5.100 | 4.732 | 80 |
| 2024-02-21 | 5.100 | 5.150 | 5.100 | 5.150 | 4.779 | 28 |
| 2024-02-20 | 4.920 | 5.000 | 4.920 | 4.980 | 4.621 | 95 |
| 2024-02-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 0 |
| 2024-02-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 500 |
| 2024-02-15 | 5.150 | 5.200 | 5.150 | 5.150 | 4.779 | 491 |
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.