Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4.760 | 4.940 | 4.760 | 4.760 | 4.101 | 95 |
| 2022-12-01 | 5.300 | 5.300 | 4.760 | 4.760 | 4.101 | 277 |
| 2022-11-30 | 5.100 | 5.300 | 5.000 | 5.000 | 4.308 | 225 |
| 2022-11-29 | 5.400 | 5.500 | 5.300 | 5.300 | 4.308 | 1,084 |
| 2022-11-28 | 5.200 | 5.500 | 5.100 | 5.250 | 4.268 | 564 |
| 2022-11-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.268 | 0 |
| 2022-11-24 | 5.450 | 5.450 | 5.250 | 5.250 | 4.268 | 126 |
| 2022-11-23 | 5.400 | 5.400 | 5.400 | 5.400 | 4.390 | 0 |
| 2022-11-22 | 5.400 | 5.450 | 5.400 | 5.400 | 4.390 | 401 |
| 2022-11-21 | 5.400 | 5.600 | 5.300 | 5.350 | 4.349 | 983 |
| 2022-11-18 | 5.250 | 5.400 | 5.250 | 5.400 | 4.390 | 414 |
| 2022-11-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-11-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 34 |
| 2022-11-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 3 |
| 2022-11-14 | 4.820 | 5.100 | 4.820 | 4.820 | 4.547 | 37 |
| 2022-11-11 | 4.860 | 5.200 | 4.820 | 5.100 | 4.146 | 1,078 |
| 2022-11-10 | 4.900 | 4.900 | 4.820 | 4.820 | 3.918 | 100 |
| 2022-11-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 160 |
| 2022-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 0 |
| 2022-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 100 |
| 2022-11-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-11-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-11-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-11-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 70 |
| 2022-10-31 | 5.150 | 5.150 | 5.100 | 5.100 | 4.146 | 200 |
| 2022-10-27 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 0 |
| 2022-10-26 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 90 |
| 2022-10-25 | 5.200 | 5.300 | 4.980 | 5.300 | 4.308 | 142 |
| 2022-10-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 25 |
| 2022-10-21 | 5.250 | 5.250 | 5.200 | 5.250 | 4.953 | 5 |
| 2022-10-20 | 5.300 | 5.300 | 5.200 | 5.300 | 5.000 | 7 |
| 2022-10-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 265 |
| 2022-10-18 | 5.100 | 5.200 | 5.000 | 5.150 | 4.186 | 278 |
| 2022-10-17 | 4.940 | 5.100 | 4.940 | 4.980 | 4.048 | 132 |
| 2022-10-14 | 4.940 | 4.940 | 4.720 | 4.720 | 3.837 | 101 |
| 2022-10-13 | 4.940 | 4.940 | 4.720 | 4.940 | 4.660 | 3 |
| 2022-10-12 | 4.720 | 4.720 | 4.720 | 4.720 | 3.837 | 27 |
| 2022-10-11 | 4.720 | 4.720 | 4.720 | 4.720 | 3.837 | 0 |
| 2022-10-10 | 4.720 | 4.720 | 4.720 | 4.720 | 3.837 | 0 |
| 2022-10-07 | 4.720 | 4.720 | 4.720 | 4.720 | 3.837 | 0 |
| 2022-10-06 | 4.740 | 4.740 | 4.720 | 4.720 | 3.837 | 90 |
| 2022-10-05 | 5.200 | 5.200 | 4.600 | 4.680 | 3.804 | 532 |
| 2022-10-04 | 4.500 | 4.840 | 4.500 | 4.620 | 3.756 | 1,089 |
| 2022-10-03 | 4.800 | 4.800 | 4.800 | 4.800 | 3.902 | 150 |
| 2022-09-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-09-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-09-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 20 |
| 2022-09-26 | 5.100 | 5.100 | 5.000 | 5.100 | 4.146 | 262 |
| 2022-09-23 | 5.500 | 5.500 | 5.050 | 5.100 | 4.146 | 95 |
| 2022-09-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 20 |
| 2022-09-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 20 |
| 2022-09-20 | 4.780 | 5.300 | 4.780 | 5.300 | 4.308 | 30 |
| 2022-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 10 |
| 2022-09-16 | 4.720 | 5.100 | 4.720 | 5.100 | 4.146 | 75 |
| 2022-09-15 | 4.760 | 4.760 | 4.760 | 4.760 | 3.869 | 0 |
| 2022-09-14 | 4.760 | 4.760 | 4.760 | 4.760 | 3.869 | 0 |
| 2022-09-13 | 4.760 | 4.760 | 4.760 | 4.760 | 3.869 | 25 |
| 2022-09-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 0 |
| 2022-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 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.