Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-04-27 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 95 |
| 2026-04-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 223 |
| 2026-04-23 | 5.250 | 5.500 | 5.150 | 5.150 | 5.150 | 3,979 |
| 2026-04-22 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 483 |
| 2026-04-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-04-20 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 40 |
| 2026-04-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-04-16 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 25 |
| 2026-04-15 | 5.200 | 5.500 | 5.200 | 5.450 | 5.450 | 1,188 |
| 2026-04-14 | 5.200 | 5.500 | 5.200 | 5.300 | 5.300 | 30 |
| 2026-04-09 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 196 |
| 2026-04-08 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 105 |
| 2026-04-07 | 5.400 | 5.550 | 5.300 | 5.300 | 5.300 | 774 |
| 2026-04-02 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 3,577 |
| 2026-04-01 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 469 |
| 2026-03-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2026-03-30 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 736 |
| 2026-03-27 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 285 |
| 2026-03-26 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 182 |
| 2026-03-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 35 |
| 2026-03-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2026-03-20 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 25 |
| 2026-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2026-03-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-17 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 690 |
| 2026-03-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-03-13 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 1,234 |
| 2026-03-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-03-11 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 90 |
| 2026-03-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 19 |
| 2026-03-09 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 966 |
| 2026-03-06 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 90 |
| 2026-03-05 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 248 |
| 2026-03-04 | 5.200 | 5.400 | 5.150 | 5.200 | 5.200 | 179 |
| 2026-03-03 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 1,039 |
| 2026-03-02 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 1,078 |
| 2026-02-27 | 5.200 | 5.600 | 5.100 | 5.600 | 5.600 | 184 |
| 2026-02-26 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 155 |
| 2026-02-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-02-24 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 420 |
| 2026-02-20 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 109 |
| 2026-02-19 | 5.400 | 5.550 | 5.250 | 5.500 | 5.500 | 173 |
| 2026-02-18 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 346 |
| 2026-02-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20 |
| 2026-02-16 | 5.500 | 5.550 | 5.150 | 5.550 | 5.550 | 487 |
| 2026-02-13 | 5.550 | 5.600 | 5.550 | 5.550 | 5.550 | 26 |
| 2026-02-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 95 |
| 2026-02-11 | 5.150 | 5.400 | 5.150 | 5.300 | 5.300 | 285 |
| 2026-02-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 25 |
| 2026-02-09 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 143 |
| 2026-02-06 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 60 |
| 2026-02-05 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 141 |
| 2026-02-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-02-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-02-02 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 22 |
| 2026-01-30 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 500 |
| 2026-01-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,349 |
| 2026-01-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 51 |
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.