Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 5.250 | 5.500 | 5.250 | 5.300 | 4.308 | 1,522 |
| 2022-03-14 | 5.250 | 5.300 | 5.250 | 5.250 | 4.268 | 210 |
| 2022-03-11 | 5.250 | 5.350 | 5.250 | 5.250 | 4.268 | 428 |
| 2022-03-10 | 5.350 | 5.350 | 5.200 | 5.250 | 4.268 | 406 |
| 2022-03-09 | 5.250 | 5.300 | 5.250 | 5.300 | 4.308 | 1,240 |
| 2022-03-08 | 5.250 | 5.250 | 5.150 | 5.200 | 4.227 | 350 |
| 2022-03-04 | 5.350 | 5.350 | 5.300 | 5.300 | 4.308 | 606 |
| 2022-03-03 | 5.450 | 5.500 | 5.450 | 5.450 | 4.430 | 192 |
| 2022-03-02 | 5.450 | 5.450 | 5.450 | 5.450 | 4.430 | 130 |
| 2022-03-01 | 5.450 | 5.450 | 5.450 | 5.450 | 4.430 | 160 |
| 2022-02-28 | 5.550 | 5.550 | 5.500 | 5.500 | 4.471 | 90 |
| 2022-02-25 | 5.500 | 5.650 | 5.500 | 5.600 | 4.552 | 372 |
| 2022-02-24 | 5.750 | 5.750 | 5.350 | 5.350 | 4.349 | 1,755 |
| 2022-02-23 | 5.800 | 5.800 | 5.800 | 5.800 | 4.715 | 400 |
| 2022-02-22 | 5.900 | 5.900 | 5.750 | 5.900 | 4.796 | 961 |
| 2022-02-21 | 6.200 | 6.200 | 5.950 | 6.000 | 4.877 | 570 |
| 2022-02-18 | 6.100 | 6.100 | 6.100 | 6.100 | 4.959 | 0 |
| 2022-02-17 | 6.100 | 6.100 | 6.100 | 6.100 | 4.959 | 85 |
| 2022-02-16 | 5.950 | 5.950 | 5.950 | 5.950 | 4.837 | 14 |
| 2022-02-15 | 5.800 | 6.050 | 5.700 | 5.850 | 4.755 | 10,366 |
| 2022-02-14 | 5.900 | 5.900 | 5.900 | 5.900 | 4.796 | 0 |
| 2022-02-11 | 5.800 | 5.900 | 5.700 | 5.900 | 4.796 | 428 |
| 2022-02-10 | 5.850 | 5.900 | 5.800 | 5.900 | 4.796 | 311 |
| 2022-02-09 | 5.800 | 5.900 | 5.800 | 5.900 | 4.796 | 515 |
| 2022-02-08 | 5.800 | 5.800 | 5.800 | 5.800 | 4.715 | 50 |
| 2022-02-07 | 5.900 | 5.900 | 5.800 | 5.800 | 4.715 | 650 |
| 2022-02-04 | 5.800 | 5.900 | 5.800 | 5.850 | 4.755 | 312 |
| 2022-02-03 | 5.950 | 5.950 | 5.850 | 5.900 | 4.796 | 797 |
| 2022-02-02 | 6.000 | 6.000 | 6.000 | 6.000 | 4.877 | 5 |
| 2022-02-01 | 5.900 | 5.950 | 5.850 | 5.950 | 4.837 | 1,208 |
| 2022-01-31 | 5.900 | 6.000 | 5.900 | 6.000 | 4.877 | 554 |
| 2022-01-28 | 5.950 | 6.000 | 5.900 | 5.950 | 4.837 | 539 |
| 2022-01-27 | 5.900 | 5.950 | 5.900 | 5.950 | 4.837 | 600 |
| 2022-01-26 | 6.000 | 6.050 | 5.900 | 6.050 | 4.918 | 790 |
| 2022-01-25 | 5.950 | 6.050 | 5.950 | 6.000 | 4.877 | 586 |
| 2022-01-24 | 5.950 | 5.950 | 5.800 | 5.850 | 4.755 | 1,755 |
| 2022-01-21 | 5.950 | 5.950 | 5.950 | 5.950 | 4.837 | 0 |
| 2022-01-20 | 6.000 | 6.100 | 5.900 | 5.950 | 4.837 | 1,620 |
| 2022-01-19 | 6.100 | 6.100 | 5.900 | 6.000 | 4.877 | 2,111 |
| 2022-01-18 | 6.000 | 6.250 | 6.000 | 6.150 | 4.999 | 2,713 |
| 2022-01-17 | 5.950 | 6.050 | 5.900 | 5.900 | 4.796 | 1,538 |
| 2022-01-14 | 5.900 | 6.000 | 5.900 | 5.950 | 4.837 | 1,570 |
| 2022-01-13 | 6.000 | 6.000 | 5.950 | 6.000 | 4.877 | 290 |
| 2022-01-12 | 5.950 | 6.050 | 5.900 | 6.000 | 4.877 | 1,308 |
| 2022-01-11 | 6.000 | 6.000 | 5.950 | 6.000 | 4.877 | 1,192 |
| 2022-01-10 | 6.000 | 6.200 | 5.850 | 5.950 | 4.837 | 4,139 |
| 2022-01-07 | 5.950 | 5.950 | 5.900 | 5.900 | 4.796 | 206 |
| 2022-01-05 | 6.000 | 6.000 | 5.900 | 5.950 | 4.837 | 1,195 |
| 2022-01-04 | 6.050 | 6.050 | 5.950 | 6.000 | 4.877 | 849 |
| 2022-01-03 | 6.000 | 6.100 | 6.000 | 6.100 | 4.959 | 498 |
| 2021-12-31 | 6.000 | 6.000 | 6.000 | 6.000 | 4.877 | 42 |
| 2021-12-30 | 5.950 | 5.950 | 5.950 | 5.950 | 4.837 | 0 |
| 2021-12-29 | 6.000 | 6.000 | 5.950 | 5.950 | 4.837 | 634 |
| 2021-12-28 | 6.050 | 6.150 | 6.000 | 6.150 | 4.999 | 300 |
| 2021-12-27 | 6.000 | 6.100 | 5.950 | 6.100 | 4.959 | 2,300 |
| 2021-12-23 | 6.200 | 6.200 | 6.200 | 6.200 | 5.040 | 30 |
| 2021-12-22 | 6.000 | 6.000 | 6.000 | 6.000 | 4.877 | 0 |
| 2021-12-21 | 6.100 | 6.100 | 6.000 | 6.000 | 4.877 | 148 |
| 2021-12-20 | 6.100 | 6.100 | 6.100 | 6.100 | 4.959 | 15 |
| 2021-12-17 | 6.200 | 6.200 | 6.200 | 6.200 | 5.040 | 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.