Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-07-30 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 45 |
| 2025-07-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 50 |
| 2025-07-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-07-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-07-24 | 5.350 | 5.750 | 5.050 | 5.450 | 5.450 | 381 |
| 2025-07-23 | 5.000 | 5.450 | 5.000 | 5.050 | 5.050 | 42 |
| 2025-07-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 44 |
| 2025-07-21 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 4,456 |
| 2025-07-18 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 301 |
| 2025-07-17 | 5.150 | 5.400 | 5.050 | 5.300 | 5.300 | 1,123 |
| 2025-07-16 | 5.150 | 5.400 | 5.150 | 5.150 | 5.150 | 100 |
| 2025-07-15 | 5.050 | 5.150 | 4.900 | 5.150 | 5.150 | 537 |
| 2025-07-14 | 4.880 | 4.900 | 4.880 | 4.880 | 4.880 | 258 |
| 2025-07-11 | 4.920 | 4.940 | 4.820 | 4.820 | 4.820 | 755 |
| 2025-07-10 | 4.960 | 5.100 | 4.960 | 5.000 | 5.000 | 35 |
| 2025-07-09 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 35 |
| 2025-07-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 123 |
| 2025-07-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10 |
| 2025-07-04 | 4.940 | 5.050 | 4.800 | 5.050 | 5.050 | 1,422 |
| 2025-07-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-07-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2025-07-01 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 35 |
| 2025-06-30 | 4.940 | 5.150 | 4.940 | 5.000 | 5.000 | 453 |
| 2025-06-27 | 5.050 | 5.100 | 4.940 | 4.940 | 4.940 | 58 |
| 2025-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-06-25 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 27 |
| 2025-06-24 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 419 |
| 2025-06-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3 |
| 2025-06-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 455 |
| 2025-06-19 | 5.000 | 5.000 | 4.800 | 4.840 | 4.840 | 2,820 |
| 2025-06-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,100 |
| 2025-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 250 |
| 2025-06-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 300 |
| 2025-06-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2025-06-06 | 5.250 | 5.400 | 5.000 | 5.200 | 5.200 | 343 |
| 2025-06-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-06-04 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 60 |
| 2025-06-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-06-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 50 |
| 2025-05-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-05-29 | 4.980 | 5.100 | 4.960 | 4.980 | 4.980 | 167 |
| 2025-05-28 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 80 |
| 2025-05-27 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 176 |
| 2025-05-26 | 5.150 | 5.200 | 4.920 | 5.150 | 5.150 | 598 |
| 2025-05-23 | 5.000 | 5.100 | 4.940 | 5.100 | 5.100 | 33 |
| 2025-05-22 | 4.900 | 5.150 | 4.900 | 5.050 | 5.050 | 600 |
| 2025-05-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 10 |
| 2025-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 125 |
| 2025-05-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 313 |
| 2025-05-16 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 281 |
| 2025-05-15 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 10 |
| 2025-05-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2025-05-13 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 610 |
| 2025-05-12 | 4.900 | 5.000 | 4.900 | 4.920 | 4.920 | 69 |
| 2025-05-09 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 124 |
| 2025-05-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.