Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 4.820 | 4.840 | 4.820 | 4.820 | 4.473 | 180 |
| 2023-11-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.547 | 730 |
| 2023-11-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.547 | 20 |
| 2023-11-14 | 4.740 | 4.860 | 4.740 | 4.860 | 4.510 | 115 |
| 2023-11-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.547 | 40 |
| 2023-11-10 | 4.840 | 4.880 | 4.840 | 4.880 | 4.528 | 986 |
| 2023-11-09 | 4.800 | 4.840 | 4.800 | 4.840 | 4.491 | 534 |
| 2023-11-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.398 | 20 |
| 2023-11-07 | 4.780 | 4.780 | 4.760 | 4.760 | 4.417 | 1,900 |
| 2023-11-06 | 4.760 | 4.840 | 4.740 | 4.800 | 4.454 | 980 |
| 2023-11-03 | 4.740 | 4.780 | 4.740 | 4.740 | 4.398 | 585 |
| 2023-11-02 | 4.700 | 4.720 | 4.620 | 4.720 | 4.380 | 261 |
| 2023-11-01 | 4.780 | 4.780 | 4.780 | 4.780 | 4.436 | 10 |
| 2023-10-31 | 4.760 | 4.780 | 4.760 | 4.760 | 4.417 | 55 |
| 2023-10-30 | 4.540 | 4.740 | 4.540 | 4.740 | 4.398 | 185 |
| 2023-10-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.361 | 135 |
| 2023-10-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.398 | 50 |
| 2023-10-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.398 | 0 |
| 2023-10-24 | 4.560 | 4.740 | 4.540 | 4.740 | 4.398 | 309 |
| 2023-10-23 | 4.840 | 4.840 | 4.760 | 4.800 | 4.454 | 46 |
| 2023-10-20 | 4.900 | 4.980 | 4.500 | 4.660 | 4.324 | 4,520 |
| 2023-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.640 | 60 |
| 2023-10-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 0 |
| 2023-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 0 |
| 2023-10-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.732 | 0 |
| 2023-10-13 | 5.800 | 5.800 | 4.900 | 5.100 | 4.732 | 2,258 |
| 2023-10-12 | 5.600 | 5.700 | 5.500 | 5.600 | 4.825 | 5,130 |
| 2023-10-11 | 5.700 | 5.700 | 5.350 | 5.500 | 4.739 | 621 |
| 2023-10-10 | 5.050 | 5.500 | 5.050 | 5.250 | 4.524 | 50 |
| 2023-10-09 | 5.300 | 5.700 | 5.150 | 5.600 | 4.825 | 251 |
| 2023-10-06 | 5.700 | 5.700 | 5.300 | 5.300 | 4.567 | 500 |
| 2023-10-05 | 5.500 | 5.900 | 5.500 | 5.800 | 4.998 | 2,169 |
| 2023-10-04 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 57 |
| 2023-10-03 | 5.400 | 5.500 | 5.400 | 5.400 | 4.653 | 221 |
| 2023-10-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-29 | 5.550 | 5.550 | 5.500 | 5.500 | 4.739 | 54 |
| 2023-09-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-27 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 10 |
| 2023-09-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-22 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-21 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-20 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 147 |
| 2023-09-19 | 5.200 | 5.650 | 5.200 | 5.500 | 4.739 | 270 |
| 2023-09-18 | 5.500 | 5.500 | 5.200 | 5.200 | 4.481 | 644 |
| 2023-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-14 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 0 |
| 2023-09-13 | 5.750 | 5.750 | 5.300 | 5.500 | 4.739 | 109 |
| 2023-09-12 | 5.300 | 5.600 | 5.300 | 5.500 | 4.739 | 57 |
| 2023-09-11 | 5.450 | 5.800 | 5.450 | 5.500 | 4.739 | 309 |
| 2023-09-08 | 5.600 | 5.800 | 5.600 | 5.700 | 4.911 | 101 |
| 2023-09-07 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 80 |
| 2023-09-06 | 5.450 | 5.700 | 5.450 | 5.450 | 5.450 | 7 |
| 2023-09-05 | 5.800 | 5.800 | 5.500 | 5.700 | 4.911 | 2,134 |
| 2023-09-04 | 5.800 | 5.800 | 5.500 | 5.600 | 4.825 | 156 |
| 2023-09-01 | 5.550 | 5.600 | 5.350 | 5.400 | 4.653 | 1,630 |
| 2023-08-31 | 5.700 | 5.800 | 5.600 | 5.600 | 4.825 | 2,791 |
| 2023-08-30 | 5.500 | 5.700 | 5.400 | 5.600 | 4.825 | 2,865 |
| 2023-08-29 | 5.500 | 5.600 | 5.500 | 5.500 | 4.739 | 260 |
| 2023-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.739 | 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.