Elve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	5.000	5.000	5.000	5.000	4.308	0
2023-02-28	5.000	5.000	5.000	5.000	4.308	0
2023-02-24	4.900	5.100	4.820	5.000	4.308	178
2023-02-23	4.920	4.920	4.920	4.920	4.239	0
2023-02-22	4.920	4.920	4.920	4.920	4.239	0
2023-02-21	4.920	4.920	4.920	4.920	4.239	100
2023-02-20	5.100	5.100	4.820	4.820	4.153	392
2023-02-17	5.150	5.150	5.150	5.150	4.438	0
2023-02-16	5.150	5.150	5.150	5.150	4.438	0
2023-02-15	4.720	5.200	4.720	5.150	4.438	699
2023-02-14	5.000	5.000	5.000	5.000	4.308	0
2023-02-13	4.880	5.050	4.740	5.000	4.308	840
2023-02-10	4.900	4.900	4.900	4.900	4.222	0
2023-02-09	4.900	4.900	4.900	4.900	4.222	120
2023-02-08	4.860	4.900	4.860	4.860	4.188	861
2023-02-07	4.980	5.100	4.980	5.050	4.351	130
2023-02-06	5.100	5.100	4.840	4.840	4.170	110
2023-02-03	5.150	5.150	5.150	5.150	4.438	0
2023-02-02	4.860	5.150	4.820	5.150	4.438	630
2023-02-01	4.940	5.150	4.940	5.000	4.308	168
2023-01-31	4.820	4.820	4.820	4.820	4.153	90
2023-01-30	4.880	4.880	4.820	4.820	4.153	207
2023-01-27	4.860	4.860	4.820	4.820	4.153	290
2023-01-26	4.780	4.860	4.760	4.860	4.188	624
2023-01-25	4.760	4.760	4.760	4.760	4.101	0
2023-01-24	4.900	5.150	4.680	4.760	4.101	390
2023-01-23	4.860	4.940	4.860	4.880	4.205	347
2023-01-20	4.860	4.860	4.860	4.860	4.188	0
2023-01-19	4.860	4.860	4.860	4.860	4.188	0
2023-01-18	4.760	4.880	4.740	4.860	4.188	150
2023-01-17	4.640	4.760	4.620	4.620	3.981	275
2023-01-16	4.800	4.800	4.760	4.760	4.101	80
2023-01-13	4.680	4.960	4.660	4.740	4.084	143
2023-01-12	4.800	4.800	4.800	4.800	4.136	0
2023-01-11	4.800	4.800	4.800	4.800	4.136	0
2023-01-10	4.900	4.900	4.800	4.900	4.900	1
2023-01-09	4.800	4.800	4.800	4.800	4.136	0
2023-01-05	4.900	5.000	4.800	4.800	4.136	198
2023-01-04	4.800	4.800	4.800	4.800	4.136	0
2023-01-03	4.800	4.880	4.800	4.800	4.136	467
2023-01-02	4.760	4.760	4.760	4.760	4.101	300
2022-12-30	4.760	4.760	4.760	4.760	4.101	200
2022-12-29	4.640	4.800	4.640	4.700	4.050	229
2022-12-28	4.920	4.920	4.920	4.920	4.239	35
2022-12-27	4.920	4.920	4.920	4.920	4.239	0
2022-12-23	4.840	5.000	4.800	4.920	4.239	350
2022-12-22	4.840	4.840	4.840	4.840	4.170	0
2022-12-21	4.840	4.840	4.840	4.840	4.170	0
2022-12-20	4.740	5.150	4.620	4.840	4.170	450
2022-12-19	4.760	4.760	4.760	4.760	4.101	0
2022-12-16	4.940	4.940	4.760	4.940	4.940	5
2022-12-15	4.860	4.860	4.720	4.760	4.101	220
2022-12-14	4.760	4.820	4.680	4.760	4.101	105
2022-12-13	5.000	5.000	4.740	5.000	4.308	2,101
2022-12-12	4.600	4.680	4.560	4.600	3.964	70
2022-12-09	4.700	4.840	4.700	4.820	4.153	256
2022-12-08	4.700	4.840	4.700	4.700	4.050	222
2022-12-07	4.900	4.900	4.880	4.880	4.205	44
2022-12-06	4.600	4.860	4.600	4.720	4.067	117
2022-12-05	4.580	4.920	4.580	4.760	4.101	39

← NewerPage 16 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.