Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-07-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-07-21 | 5.750 | 6.000 | 5.750 | 5.900 | 5.900 | 222 |
| 2026-07-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2026-07-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 600 |
| 2026-07-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-07-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-07-14 | 5.850 | 6.050 | 5.850 | 5.850 | 5.850 | 206 |
| 2026-07-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-07-10 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 219 |
| 2026-07-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-07-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-07-07 | 5.850 | 6.150 | 5.850 | 6.150 | 6.150 | 179 |
| 2026-07-06 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 4,169 |
| 2026-07-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-07-02 | 6.300 | 6.400 | 6.000 | 6.300 | 6.300 | 270 |
| 2026-07-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 601 |
| 2026-06-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 486 |
| 2026-06-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-06-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-06-25 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 3,314 |
| 2026-06-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-06-23 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 99 |
| 2026-06-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-06-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-06-18 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 360 |
| 2026-06-17 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 555 |
| 2026-06-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,170 |
| 2026-06-15 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 30 |
| 2026-06-12 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 2,500 |
| 2026-06-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,100 |
| 2026-06-09 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 12 |
| 2026-06-08 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 820 |
| 2026-06-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,000 |
| 2026-06-04 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 2,980 |
| 2026-06-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 370 |
| 2026-06-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 300 |
| 2026-05-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 250 |
| 2026-05-27 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 561 |
| 2026-05-26 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 574 |
| 2026-05-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,139 |
| 2026-05-21 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 2,314 |
| 2026-05-20 | 5.800 | 6.000 | 5.750 | 5.750 | 5.750 | 336 |
| 2026-05-19 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,050 |
| 2026-05-18 | 5.650 | 6.150 | 5.650 | 6.100 | 6.100 | 6,414 |
| 2026-05-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 565 |
| 2026-05-14 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 100 |
| 2026-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-05-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 150 |
| 2026-05-11 | 5.850 | 5.850 | 5.650 | 5.700 | 5.700 | 1,965 |
| 2026-05-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-05-07 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 355 |
| 2026-05-06 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 3,509 |
| 2026-05-05 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 3,149 |
| 2026-05-04 | 5.400 | 5.850 | 5.400 | 5.850 | 5.850 | 12,945 |
| 2026-04-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-04-29 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 17 |
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.