Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 5.600 | 5.600 | 5.350 | 5.500 | 4.739 | 25 |
| 2023-08-24 | 5.500 | 5.500 | 5.400 | 5.500 | 4.739 | 1,467 |
| 2023-08-23 | 5.350 | 5.400 | 5.350 | 5.400 | 4.653 | 842 |
| 2023-08-22 | 5.300 | 5.300 | 5.250 | 5.250 | 4.524 | 267 |
| 2023-08-21 | 5.300 | 5.300 | 5.100 | 5.100 | 4.394 | 235 |
| 2023-08-18 | 5.100 | 5.400 | 5.050 | 5.100 | 4.394 | 675 |
| 2023-08-17 | 5.250 | 5.400 | 4.840 | 5.200 | 4.481 | 158 |
| 2023-08-16 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 1 |
| 2023-08-14 | 5.000 | 5.150 | 5.000 | 5.000 | 4.308 | 231 |
| 2023-08-11 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 10 |
| 2023-08-10 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 38 |
| 2023-08-09 | 4.840 | 5.250 | 4.840 | 5.200 | 4.481 | 301 |
| 2023-08-08 | 5.200 | 5.250 | 4.900 | 5.150 | 4.438 | 678 |
| 2023-08-07 | 5.200 | 5.300 | 5.100 | 5.200 | 4.481 | 502 |
| 2023-08-04 | 5.100 | 5.250 | 4.960 | 5.000 | 4.308 | 757 |
| 2023-08-03 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 12 |
| 2023-08-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.481 | 0 |
| 2023-08-01 | 5.000 | 5.200 | 5.000 | 5.200 | 4.481 | 633 |
| 2023-07-31 | 5.000 | 5.000 | 4.980 | 5.000 | 4.308 | 6 |
| 2023-07-28 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 60 |
| 2023-07-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 0 |
| 2023-07-26 | 4.760 | 5.000 | 4.760 | 5.000 | 4.308 | 210 |
| 2023-07-25 | 4.820 | 5.000 | 4.800 | 4.800 | 4.800 | 150 |
| 2023-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 0 |
| 2023-07-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 0 |
| 2023-07-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 980 |
| 2023-07-19 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 42 |
| 2023-07-18 | 5.000 | 5.150 | 4.840 | 5.000 | 4.308 | 147 |
| 2023-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 20 |
| 2023-07-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 247 |
| 2023-07-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 460 |
| 2023-07-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 570 |
| 2023-07-11 | 4.880 | 5.100 | 4.860 | 5.000 | 4.308 | 167 |
| 2023-07-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.291 | 0 |
| 2023-07-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.291 | 0 |
| 2023-07-06 | 4.820 | 5.000 | 4.800 | 4.980 | 4.291 | 74 |
| 2023-07-05 | 4.880 | 4.980 | 4.820 | 4.820 | 4.820 | 100 |
| 2023-07-04 | 5.150 | 5.150 | 4.940 | 4.980 | 4.291 | 115 |
| 2023-07-03 | 4.780 | 5.250 | 4.780 | 4.980 | 4.291 | 1,378 |
| 2023-06-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.119 | 0 |
| 2023-06-29 | 4.800 | 4.800 | 4.780 | 4.800 | 4.800 | 22 |
| 2023-06-28 | 4.780 | 4.780 | 4.780 | 4.780 | 4.119 | 0 |
| 2023-06-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.119 | 0 |
| 2023-06-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.119 | 0 |
| 2023-06-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.119 | 0 |
| 2023-06-22 | 4.780 | 4.780 | 4.780 | 4.780 | 4.119 | 0 |
| 2023-06-21 | 4.720 | 4.880 | 4.720 | 4.780 | 4.119 | 412 |
| 2023-06-20 | 4.820 | 4.960 | 4.760 | 4.760 | 4.101 | 476 |
| 2023-06-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.308 | 0 |
| 2023-06-16 | 4.700 | 5.050 | 4.700 | 5.000 | 4.308 | 480 |
| 2023-06-15 | 4.840 | 4.920 | 4.840 | 4.880 | 4.205 | 180 |
| 2023-06-14 | 4.800 | 4.880 | 4.680 | 4.680 | 4.033 | 39 |
| 2023-06-13 | 4.800 | 4.860 | 4.680 | 4.860 | 4.860 | 111 |
| 2023-06-12 | 4.700 | 4.820 | 4.680 | 4.680 | 4.033 | 140 |
| 2023-06-09 | 4.680 | 4.780 | 4.600 | 4.680 | 4.033 | 1,151 |
| 2023-06-08 | 4.720 | 4.720 | 4.720 | 4.720 | 4.067 | 0 |
| 2023-06-07 | 4.740 | 4.740 | 4.680 | 4.720 | 4.067 | 277 |
| 2023-06-06 | 4.660 | 4.840 | 4.660 | 4.740 | 4.084 | 497 |
| 2023-06-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.257 | 0 |
| 2023-06-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.257 | 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.