Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.500 | 5.500 | 5.200 | 5.300 | 5.300 | 435 |
| 2025-10-23 | 5.200 | 5.600 | 5.200 | 5.500 | 5.500 | 1,325 |
| 2025-10-22 | 5.800 | 5.900 | 5.750 | 5.800 | 5.400 | 1,680 |
| 2025-10-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.260 | 50 |
| 2025-10-20 | 5.750 | 5.750 | 5.700 | 5.700 | 5.307 | 1,270 |
| 2025-10-17 | 5.850 | 5.850 | 5.700 | 5.700 | 5.307 | 5,468 |
| 2025-10-16 | 5.900 | 5.950 | 5.750 | 5.850 | 5.850 | 1,693 |
| 2025-10-15 | 6.250 | 6.300 | 5.950 | 6.050 | 6.050 | 1,670 |
| 2025-10-14 | 5.950 | 6.500 | 5.950 | 6.250 | 6.250 | 5,427 |
| 2025-10-13 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 386 |
| 2025-10-10 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 100 |
| 2025-10-09 | 5.600 | 6.000 | 5.600 | 5.750 | 5.750 | 965 |
| 2025-10-08 | 5.650 | 5.950 | 5.650 | 5.700 | 5.700 | 2,395 |
| 2025-10-07 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 20 |
| 2025-10-06 | 5.600 | 5.800 | 5.550 | 5.700 | 5.700 | 306 |
| 2025-10-03 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 671 |
| 2025-10-02 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 807 |
| 2025-10-01 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 378 |
| 2025-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 250 |
| 2025-09-29 | 5.500 | 5.600 | 5.450 | 5.500 | 5.500 | 345 |
| 2025-09-26 | 5.400 | 5.550 | 5.400 | 5.500 | 5.500 | 208 |
| 2025-09-25 | 5.450 | 5.600 | 5.400 | 5.600 | 5.600 | 345 |
| 2025-09-24 | 5.700 | 5.700 | 5.400 | 5.600 | 5.600 | 179 |
| 2025-09-23 | 5.500 | 5.700 | 5.400 | 5.400 | 5.400 | 2,127 |
| 2025-09-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4 |
| 2025-09-19 | 5.350 | 5.550 | 5.300 | 5.350 | 5.350 | 91 |
| 2025-09-18 | 5.600 | 5.750 | 5.200 | 5.650 | 5.650 | 1,467 |
| 2025-09-17 | 5.450 | 5.600 | 5.350 | 5.600 | 5.600 | 961 |
| 2025-09-16 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 278 |
| 2025-09-15 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 171 |
| 2025-09-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 86 |
| 2025-09-11 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 205 |
| 2025-09-10 | 5.450 | 5.550 | 5.450 | 5.450 | 5.450 | 144 |
| 2025-09-09 | 5.450 | 5.500 | 5.250 | 5.400 | 5.400 | 45 |
| 2025-09-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 250 |
| 2025-09-05 | 5.350 | 5.600 | 5.350 | 5.500 | 5.500 | 624 |
| 2025-09-04 | 5.150 | 5.350 | 5.150 | 5.250 | 5.250 | 128 |
| 2025-09-03 | 5.400 | 5.400 | 5.100 | 5.150 | 5.150 | 119 |
| 2025-09-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-08-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2025-08-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-08-27 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 7 |
| 2025-08-26 | 5.450 | 5.450 | 5.150 | 5.200 | 5.200 | 75 |
| 2025-08-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-08-22 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 410 |
| 2025-08-21 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 1,161 |
| 2025-08-20 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 445 |
| 2025-08-19 | 5.150 | 5.450 | 5.150 | 5.300 | 5.300 | 1,005 |
| 2025-08-18 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 170 |
| 2025-08-14 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 392 |
| 2025-08-13 | 5.350 | 5.600 | 5.300 | 5.500 | 5.500 | 2,275 |
| 2025-08-12 | 5.200 | 5.250 | 5.050 | 5.200 | 5.200 | 710 |
| 2025-08-11 | 5.350 | 5.400 | 5.150 | 5.250 | 5.250 | 770 |
| 2025-08-08 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 222 |
| 2025-08-07 | 5.300 | 5.500 | 5.250 | 5.400 | 5.400 | 124 |
| 2025-08-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 640 |
| 2025-08-05 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 60 |
| 2025-08-04 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 155 |
| 2025-08-01 | 5.750 | 5.750 | 5.100 | 5.100 | 5.100 | 505 |
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.