Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 4.720 | 4.720 | 4.420 | 4.460 | 3.625 | 492 |
| 2022-06-15 | 4.800 | 4.800 | 4.800 | 4.800 | 3.902 | 0 |
| 2022-06-14 | 5.100 | 5.100 | 4.220 | 4.800 | 3.902 | 359 |
| 2022-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 11 |
| 2022-06-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-06-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-06-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-06-06 | 4.800 | 5.100 | 4.740 | 5.100 | 4.146 | 183 |
| 2022-06-03 | 4.920 | 4.920 | 4.900 | 4.920 | 3.999 | 140 |
| 2022-06-02 | 4.880 | 5.000 | 4.880 | 4.920 | 3.999 | 200 |
| 2022-06-01 | 4.880 | 4.880 | 4.880 | 4.880 | 3.967 | 0 |
| 2022-05-31 | 4.880 | 4.880 | 4.880 | 4.880 | 3.967 | 40 |
| 2022-05-30 | 4.820 | 4.820 | 4.700 | 4.740 | 3.853 | 726 |
| 2022-05-27 | 4.960 | 4.960 | 4.800 | 4.840 | 3.934 | 358 |
| 2022-05-26 | 4.880 | 4.880 | 4.700 | 4.840 | 3.934 | 9,753 |
| 2022-05-25 | 4.900 | 4.900 | 4.900 | 4.900 | 3.983 | 75 |
| 2022-05-24 | 4.880 | 5.000 | 4.860 | 4.960 | 4.032 | 456 |
| 2022-05-23 | 4.860 | 5.000 | 4.860 | 5.000 | 4.064 | 350 |
| 2022-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.064 | 3 |
| 2022-05-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.146 | 0 |
| 2022-05-18 | 5.100 | 5.150 | 5.000 | 5.100 | 4.146 | 386 |
| 2022-05-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.227 | 150 |
| 2022-05-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.146 | 1,280 |
| 2022-05-13 | 4.860 | 4.900 | 4.860 | 4.880 | 3.967 | 100 |
| 2022-05-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.048 | 0 |
| 2022-05-11 | 4.940 | 5.000 | 4.940 | 4.980 | 4.048 | 342 |
| 2022-05-10 | 4.900 | 4.900 | 4.800 | 4.840 | 3.934 | 245 |
| 2022-05-09 | 4.880 | 5.000 | 4.880 | 4.920 | 3.999 | 54 |
| 2022-05-06 | 4.900 | 5.000 | 4.860 | 4.880 | 3.967 | 493 |
| 2022-05-05 | 5.050 | 5.150 | 4.900 | 5.050 | 4.105 | 1,099 |
| 2022-05-04 | 5.250 | 5.250 | 5.000 | 5.150 | 4.186 | 2,127 |
| 2022-05-03 | 5.450 | 5.450 | 5.200 | 5.250 | 4.268 | 447 |
| 2022-04-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.268 | 1 |
| 2022-04-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.308 | 0 |
| 2022-04-27 | 5.300 | 5.300 | 5.250 | 5.300 | 4.308 | 171 |
| 2022-04-26 | 5.500 | 5.500 | 5.450 | 5.450 | 4.430 | 137 |
| 2022-04-21 | 5.450 | 5.450 | 5.450 | 5.450 | 4.430 | 40 |
| 2022-04-20 | 5.500 | 5.600 | 5.500 | 5.550 | 4.512 | 160 |
| 2022-04-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.471 | 100 |
| 2022-04-14 | 5.650 | 5.700 | 5.650 | 5.650 | 4.593 | 362 |
| 2022-04-13 | 5.700 | 5.700 | 5.700 | 5.700 | 4.633 | 0 |
| 2022-04-12 | 5.700 | 5.700 | 5.700 | 5.700 | 4.633 | 0 |
| 2022-04-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.633 | 0 |
| 2022-04-08 | 5.700 | 5.700 | 5.700 | 5.700 | 4.633 | 0 |
| 2022-04-07 | 5.500 | 5.700 | 5.500 | 5.700 | 4.633 | 647 |
| 2022-04-06 | 5.500 | 5.500 | 5.500 | 5.500 | 4.471 | 0 |
| 2022-04-05 | 5.400 | 5.500 | 5.400 | 5.500 | 4.471 | 181 |
| 2022-04-04 | 5.250 | 5.400 | 5.200 | 5.400 | 4.390 | 293 |
| 2022-04-01 | 5.400 | 5.400 | 5.400 | 5.400 | 4.390 | 100 |
| 2022-03-31 | 5.350 | 5.350 | 5.350 | 5.350 | 4.349 | 0 |
| 2022-03-30 | 5.350 | 5.350 | 5.350 | 5.350 | 4.349 | 0 |
| 2022-03-29 | 5.350 | 5.350 | 5.350 | 5.350 | 4.349 | 0 |
| 2022-03-28 | 5.350 | 5.350 | 5.350 | 5.350 | 4.349 | 0 |
| 2022-03-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.349 | 100 |
| 2022-03-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.471 | 10 |
| 2022-03-22 | 5.450 | 5.450 | 5.450 | 5.450 | 4.430 | 0 |
| 2022-03-21 | 5.450 | 5.450 | 5.450 | 5.450 | 4.430 | 0 |
| 2022-03-18 | 5.250 | 5.450 | 5.250 | 5.450 | 4.430 | 20 |
| 2022-03-17 | 5.400 | 5.400 | 5.400 | 5.400 | 4.390 | 678 |
| 2022-03-16 | 5.500 | 5.600 | 5.500 | 5.550 | 4.512 | 175 |
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.