Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 6.200 | 6.300 | 6.200 | 6.200 | 5.040 | 126 |
| 2021-12-15 | 6.100 | 6.300 | 6.100 | 6.300 | 5.121 | 209 |
| 2021-12-14 | 6.300 | 6.300 | 6.050 | 6.200 | 5.040 | 577 |
| 2021-12-13 | 6.400 | 6.400 | 6.200 | 6.200 | 5.040 | 668 |
| 2021-12-10 | 6.300 | 6.450 | 6.300 | 6.400 | 5.202 | 1,915 |
| 2021-12-09 | 6.200 | 6.200 | 6.200 | 6.200 | 5.040 | 0 |
| 2021-12-08 | 6.200 | 6.200 | 6.200 | 6.200 | 5.040 | 150 |
| 2021-12-07 | 6.050 | 6.250 | 5.950 | 6.100 | 4.959 | 925 |
| 2021-12-06 | 6.100 | 6.100 | 6.050 | 6.050 | 4.918 | 602 |
| 2021-12-03 | 6.100 | 6.250 | 6.050 | 6.100 | 4.959 | 2,230 |
| 2021-12-02 | 6.250 | 6.250 | 6.000 | 6.050 | 4.918 | 1,890 |
| 2021-12-01 | 6.700 | 6.700 | 6.200 | 6.350 | 5.162 | 2,288 |
| 2021-11-30 | 6.950 | 7.000 | 6.750 | 6.950 | 5.650 | 230 |
| 2021-11-29 | 7.000 | 7.000 | 7.000 | 7.000 | 5.446 | 309 |
| 2021-11-26 | 7.000 | 7.000 | 7.000 | 7.000 | 5.446 | 150 |
| 2021-11-25 | 7.050 | 7.200 | 7.050 | 7.200 | 5.602 | 480 |
| 2021-11-24 | 7.000 | 7.000 | 7.000 | 7.000 | 5.446 | 580 |
| 2021-11-23 | 7.000 | 7.000 | 7.000 | 7.000 | 5.446 | 1,400 |
| 2021-11-22 | 7.100 | 7.100 | 7.100 | 7.100 | 5.524 | 0 |
| 2021-11-19 | 7.250 | 7.250 | 7.000 | 7.100 | 5.524 | 609 |
| 2021-11-18 | 7.150 | 7.200 | 7.150 | 7.200 | 5.602 | 65 |
| 2021-11-17 | 7.000 | 7.000 | 7.000 | 7.000 | 5.446 | 370 |
| 2021-11-16 | 6.950 | 7.000 | 6.850 | 7.000 | 5.446 | 2,016 |
| 2021-11-15 | 6.800 | 7.000 | 6.750 | 6.900 | 5.369 | 1,417 |
| 2021-11-12 | 6.800 | 7.100 | 6.800 | 7.000 | 5.446 | 2,063 |
| 2021-11-11 | 7.000 | 7.000 | 6.900 | 7.000 | 5.446 | 274 |
| 2021-11-10 | 6.950 | 7.150 | 6.950 | 7.150 | 5.563 | 5,611 |
| 2021-11-09 | 6.950 | 7.150 | 6.950 | 7.150 | 5.563 | 155 |
| 2021-11-08 | 6.950 | 6.950 | 6.950 | 6.950 | 5.407 | 0 |
| 2021-11-05 | 7.050 | 7.050 | 6.900 | 6.950 | 5.407 | 495 |
| 2021-11-04 | 7.100 | 7.100 | 7.100 | 7.100 | 5.524 | 25 |
| 2021-11-03 | 7.200 | 7.400 | 7.200 | 7.250 | 5.641 | 880 |
| 2021-11-02 | 7.300 | 7.300 | 7.000 | 7.150 | 5.563 | 485 |
| 2021-11-01 | 7.200 | 7.300 | 7.200 | 7.300 | 5.680 | 55 |
| 2021-10-29 | 7.050 | 7.050 | 7.000 | 7.050 | 5.485 | 1,081 |
| 2021-10-27 | 7.100 | 7.100 | 7.000 | 7.050 | 5.485 | 900 |
| 2021-10-26 | 7.150 | 7.150 | 7.100 | 7.100 | 5.524 | 162 |
| 2021-10-25 | 7.300 | 7.300 | 7.300 | 7.300 | 5.680 | 20 |
| 2021-10-22 | 7.300 | 7.300 | 7.300 | 7.300 | 5.680 | 12 |
| 2021-10-21 | 7.150 | 7.300 | 7.150 | 7.300 | 5.680 | 26 |
| 2021-10-20 | 7.250 | 7.300 | 7.150 | 7.150 | 5.563 | 1,075 |
| 2021-10-19 | 7.200 | 7.300 | 7.100 | 7.300 | 5.680 | 235 |
| 2021-10-18 | 7.250 | 7.350 | 7.250 | 7.250 | 5.641 | 914 |
| 2021-10-15 | 7.400 | 7.500 | 7.300 | 7.450 | 5.796 | 526 |
| 2021-10-14 | 7.300 | 7.400 | 7.300 | 7.400 | 5.758 | 235 |
← NewerPage 21 of 21 · 1,245 trading days
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.