Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 250 |
| 2024-02-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 110 |
| 2024-02-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 17 |
| 2024-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 584 |
| 2024-02-08 | 5.050 | 5.050 | 5.000 | 5.000 | 4.640 | 88 |
| 2024-02-07 | 5.100 | 5.100 | 4.900 | 5.000 | 4.640 | 310 |
| 2024-02-06 | 4.980 | 5.100 | 4.980 | 5.100 | 4.732 | 74 |
| 2024-02-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 19 |
| 2024-02-02 | 4.920 | 5.100 | 4.820 | 5.100 | 4.732 | 1,611 |
| 2024-02-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.825 | 9 |
| 2024-01-31 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 5 |
| 2024-01-30 | 5.050 | 5.050 | 5.000 | 5.000 | 4.640 | 577 |
| 2024-01-29 | 4.940 | 5.000 | 4.940 | 5.000 | 4.640 | 80 |
| 2024-01-26 | 5.000 | 5.150 | 4.860 | 4.920 | 4.565 | 453 |
| 2024-01-25 | 4.880 | 4.880 | 4.820 | 4.880 | 4.528 | 105 |
| 2024-01-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.825 | 1 |
| 2024-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 923 |
| 2024-01-22 | 4.980 | 5.000 | 4.980 | 5.000 | 4.640 | 297 |
| 2024-01-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.510 | 2 |
| 2024-01-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.779 | 22 |
| 2024-01-17 | 4.820 | 5.200 | 4.820 | 5.100 | 4.732 | 157 |
| 2024-01-16 | 5.350 | 5.350 | 5.350 | 5.350 | 4.964 | 0 |
| 2024-01-15 | 5.350 | 5.350 | 5.350 | 5.350 | 4.964 | 0 |
| 2024-01-12 | 5.400 | 5.400 | 5.350 | 5.350 | 4.964 | 3,023 |
| 2024-01-11 | 5.100 | 5.400 | 5.100 | 5.400 | 5.011 | 232 |
| 2024-01-10 | 5.100 | 5.400 | 4.700 | 5.400 | 5.011 | 2,166 |
| 2024-01-09 | 5.100 | 5.200 | 5.050 | 5.200 | 4.825 | 201 |
| 2024-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 30 |
| 2024-01-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 0 |
| 2024-01-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 10 |
| 2024-01-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.491 | 0 |
| 2024-01-02 | 4.980 | 4.980 | 4.840 | 4.840 | 4.491 | 150 |
| 2023-12-29 | 4.980 | 5.100 | 4.840 | 5.000 | 4.640 | 1,008 |
| 2023-12-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.621 | 0 |
| 2023-12-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.621 | 0 |
| 2023-12-22 | 4.960 | 4.980 | 4.960 | 4.980 | 4.621 | 200 |
| 2023-12-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.621 | 0 |
| 2023-12-20 | 4.780 | 4.980 | 4.740 | 4.980 | 4.621 | 220 |
| 2023-12-19 | 4.900 | 4.900 | 4.880 | 4.900 | 4.547 | 570 |
| 2023-12-18 | 5.000 | 5.100 | 4.900 | 4.940 | 4.584 | 382 |
| 2023-12-15 | 5.000 | 5.100 | 5.000 | 5.050 | 4.686 | 165 |
| 2023-12-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.686 | 157 |
| 2023-12-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.621 | 0 |
| 2023-12-12 | 4.900 | 5.000 | 4.900 | 4.980 | 4.621 | 100 |
| 2023-12-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 0 |
| 2023-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 15 |
| 2023-12-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 14 |
| 2023-12-06 | 4.720 | 5.000 | 4.720 | 5.000 | 4.640 | 11 |
| 2023-12-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.621 | 0 |
| 2023-12-04 | 4.980 | 5.000 | 4.980 | 4.980 | 4.621 | 50 |
| 2023-12-01 | 4.720 | 4.980 | 4.720 | 4.980 | 4.621 | 91 |
| 2023-11-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.491 | 0 |
| 2023-11-29 | 4.840 | 4.840 | 4.840 | 4.840 | 4.491 | 0 |
| 2023-11-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.491 | 12 |
| 2023-11-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.473 | 0 |
| 2023-11-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.473 | 55 |
| 2023-11-23 | 4.760 | 4.800 | 4.720 | 4.760 | 4.417 | 106 |
| 2023-11-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.584 | 40 |
| 2023-11-21 | 4.940 | 4.940 | 4.860 | 4.860 | 4.510 | 260 |
| 2023-11-20 | 4.840 | 4.900 | 4.840 | 4.900 | 4.547 | 932 |
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.