Elve S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	4.900	4.940	4.900	4.940	4.257	85
2023-05-30	4.880	4.900	4.800	4.900	4.222	389
2023-05-29	4.880	4.880	4.700	4.700	4.050	762
2023-05-26	4.800	4.800	4.800	4.800	4.136	0
2023-05-25	4.800	4.800	4.800	4.800	4.136	0
2023-05-24	4.800	4.800	4.800	4.800	4.136	0
2023-05-23	4.800	4.800	4.800	4.800	4.136	236
2023-05-22	4.800	4.800	4.700	4.700	4.050	118
2023-05-19	4.840	4.840	4.740	4.840	4.840	1
2023-05-18	4.700	4.800	4.540	4.740	4.084	770
2023-05-17	4.800	4.800	4.800	4.800	4.136	0
2023-05-16	4.800	4.800	4.800	4.800	4.136	0
2023-05-15	4.820	4.820	4.800	4.800	4.136	436
2023-05-12	4.720	4.780	4.720	4.720	4.067	72
2023-05-11	4.740	4.820	4.740	4.740	4.740	2
2023-05-10	4.700	4.840	4.700	4.820	4.153	123
2023-05-09	4.760	4.900	4.760	4.760	4.760	37
2023-05-08	4.800	4.900	4.800	4.900	4.222	150
2023-05-05	4.980	4.980	4.980	4.980	4.291	0
2023-05-04	4.980	4.980	4.980	4.980	4.291	0
2023-05-03	4.980	4.980	4.980	4.980	4.291	0
2023-05-02	4.960	4.980	4.960	4.980	4.291	55
2023-04-28	4.980	4.980	4.880	4.980	4.291	31
2023-04-27	4.800	4.980	4.780	4.980	4.291	189
2023-04-26	4.980	4.980	4.980	4.980	4.291	0
2023-04-25	4.760	4.980	4.760	4.980	4.291	82
2023-04-24	5.000	5.000	5.000	5.000	4.308	4
2023-04-21	4.980	5.000	4.980	4.980	4.980	4
2023-04-20	5.000	5.000	5.000	5.000	4.308	5
2023-04-19	5.000	5.000	5.000	5.000	4.308	0
2023-04-18	5.000	5.000	5.000	5.000	4.308	50
2023-04-13	5.000	5.000	5.000	5.000	4.308	0
2023-04-12	4.940	5.000	4.940	5.000	4.308	240
2023-04-11	4.900	4.900	4.900	4.900	4.222	0
2023-04-06	4.740	4.900	4.740	4.900	4.900	14
2023-04-05	4.900	4.900	4.900	4.900	4.222	0
2023-04-04	4.880	4.900	4.880	4.900	4.222	125
2023-04-03	4.700	4.840	4.600	4.820	4.153	212
2023-03-31	4.740	4.740	4.740	4.740	4.084	0
2023-03-30	4.860	4.860	4.740	4.860	4.860	12
2023-03-29	4.740	4.740	4.740	4.740	4.084	0
2023-03-28	4.740	4.740	4.740	4.740	4.084	0
2023-03-27	4.740	4.740	4.740	4.740	4.084	0
2023-03-24	4.720	4.740	4.720	4.720	4.720	1
2023-03-23	4.740	4.740	4.740	4.740	4.084	450
2023-03-22	4.740	4.820	4.660	4.740	4.084	142
2023-03-21	4.860	4.860	4.860	4.860	4.188	50
2023-03-20	4.720	4.880	4.720	4.720	4.720	12
2023-03-17	4.880	4.880	4.880	4.880	4.205	0
2023-03-16	4.880	4.880	4.880	4.880	4.205	0
2023-03-15	4.800	4.880	4.720	4.880	4.205	810
2023-03-14	4.840	4.840	4.740	4.840	4.840	18
2023-03-13	4.820	4.820	4.720	4.740	4.084	500
2023-03-10	4.820	4.820	4.820	4.820	4.153	0
2023-03-09	4.820	4.820	4.820	4.820	4.153	30
2023-03-08	5.000	5.000	4.820	4.820	4.153	132
2023-03-07	5.000	5.000	5.000	5.000	4.308	0
2023-03-06	4.940	5.000	4.940	4.940	4.940	16
2023-03-03	5.000	5.000	4.840	5.000	4.308	1,041
2023-03-02	4.820	4.820	4.820	4.820	4.153	250

← NewerPage 15 of 21 · 1,241 trading daysOlder →

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.