Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 0 |
| 2022-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 0 |
| 2022-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 60 |
| 2022-09-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.016 | 0 |
| 2022-09-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.016 | 107 |
| 2022-09-02 | 5.050 | 5.050 | 5.000 | 5.000 | 4.064 | 102 |
| 2022-09-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 0 |
| 2022-08-31 | 5.250 | 5.250 | 5.050 | 5.050 | 4.105 | 120 |
| 2022-08-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-08-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-08-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 50 |
| 2022-08-24 | 5.000 | 5.100 | 5.000 | 5.100 | 4.146 | 182 |
| 2022-08-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 22 |
| 2022-08-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 100 |
| 2022-08-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 0 |
| 2022-08-18 | 5.200 | 5.200 | 5.000 | 5.050 | 4.105 | 300 |
| 2022-08-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-08-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 120 |
| 2022-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-08-11 | 5.200 | 5.250 | 5.200 | 5.200 | 4.227 | 445 |
| 2022-08-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 0 |
| 2022-08-09 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 0 |
| 2022-08-08 | 5.200 | 5.200 | 4.960 | 5.050 | 4.105 | 353 |
| 2022-08-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.105 | 0 |
| 2022-08-04 | 4.940 | 5.050 | 4.940 | 5.050 | 4.105 | 1,000 |
| 2022-08-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-08-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-08-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-07-29 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 0 |
| 2022-07-28 | 5.000 | 5.200 | 4.900 | 5.200 | 4.227 | 382 |
| 2022-07-27 | 4.720 | 5.150 | 4.720 | 4.960 | 4.032 | 95 |
| 2022-07-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 3 |
| 2022-07-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-07-21 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 782 |
| 2022-07-20 | 5.100 | 5.200 | 5.100 | 5.100 | 4.146 | 1,197 |
| 2022-07-19 | 5.100 | 5.100 | 4.800 | 4.980 | 4.048 | 422 |
| 2022-07-18 | 4.720 | 5.200 | 4.720 | 5.200 | 4.227 | 80 |
| 2022-07-15 | 5.150 | 5.200 | 5.150 | 5.200 | 4.227 | 180 |
| 2022-07-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-07-13 | 4.780 | 5.100 | 4.780 | 5.100 | 4.146 | 57 |
| 2022-07-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 0 |
| 2022-07-11 | 4.620 | 5.000 | 4.620 | 5.000 | 4.064 | 428 |
| 2022-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 0 |
| 2022-07-07 | 4.900 | 5.000 | 4.900 | 5.000 | 4.064 | 905 |
| 2022-07-06 | 4.640 | 4.900 | 4.500 | 4.900 | 3.983 | 405 |
| 2022-07-05 | 4.900 | 4.980 | 4.640 | 4.980 | 4.048 | 870 |
| 2022-07-04 | 4.140 | 4.960 | 4.020 | 4.960 | 4.032 | 2,402 |
| 2022-07-01 | 4.300 | 4.400 | 4.220 | 4.380 | 3.560 | 398 |
| 2022-06-30 | 4.440 | 4.440 | 4.440 | 4.440 | 3.609 | 26 |
| 2022-06-29 | 4.440 | 4.440 | 4.440 | 4.440 | 3.609 | 0 |
| 2022-06-28 | 4.440 | 4.440 | 4.440 | 4.440 | 3.609 | 0 |
| 2022-06-27 | 4.440 | 4.440 | 4.440 | 4.440 | 3.609 | 0 |
| 2022-06-24 | 4.440 | 4.440 | 4.440 | 4.440 | 3.609 | 1 |
| 2022-06-23 | 4.360 | 4.460 | 4.160 | 4.320 | 3.512 | 500 |
| 2022-06-22 | 4.460 | 4.460 | 4.460 | 4.460 | 3.625 | 1 |
| 2022-06-21 | 4.380 | 4.460 | 4.360 | 4.360 | 3.544 | 435 |
| 2022-06-20 | 4.440 | 4.440 | 4.300 | 4.440 | 3.609 | 127 |
| 2022-06-17 | 4.420 | 4.420 | 4.400 | 4.400 | 3.577 | 164 |
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.