Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 43 |
| 2025-05-06 | 4.820 | 5.000 | 4.820 | 4.980 | 4.980 | 61 |
| 2025-05-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 380 |
| 2025-05-02 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 20 |
| 2025-04-30 | 4.940 | 5.150 | 4.940 | 5.000 | 5.000 | 190 |
| 2025-04-29 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 500 |
| 2025-04-28 | 4.820 | 4.980 | 4.720 | 4.960 | 4.960 | 1,753 |
| 2025-04-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-04-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 70 |
| 2025-04-23 | 4.820 | 4.980 | 4.780 | 4.980 | 4.980 | 215 |
| 2025-04-22 | 4.960 | 4.980 | 4.960 | 4.960 | 4.960 | 476 |
| 2025-04-17 | 5.050 | 5.050 | 4.840 | 4.960 | 4.960 | 5,195 |
| 2025-04-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,117 |
| 2025-04-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 6 |
| 2025-04-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-04-11 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 1,271 |
| 2025-04-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2025-04-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-04-08 | 4.900 | 5.400 | 4.900 | 5.100 | 5.100 | 268 |
| 2025-04-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-04-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 477 |
| 2025-04-03 | 5.400 | 5.400 | 5.150 | 5.300 | 5.300 | 63 |
| 2025-04-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2025-04-01 | 5.350 | 5.400 | 5.100 | 5.150 | 5.150 | 101 |
| 2025-03-31 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 90 |
| 2025-03-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 25 |
| 2025-03-27 | 5.150 | 5.350 | 5.100 | 5.200 | 5.200 | 613 |
| 2025-03-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-03-24 | 5.100 | 5.650 | 5.100 | 5.650 | 5.650 | 102 |
| 2025-03-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-03-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-03-19 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 100 |
| 2025-03-18 | 5.100 | 5.400 | 5.100 | 5.350 | 5.350 | 410 |
| 2025-03-17 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 60 |
| 2025-03-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-03-13 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 35 |
| 2025-03-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-03-11 | 5.100 | 5.600 | 5.100 | 5.150 | 5.150 | 625 |
| 2025-03-10 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 40 |
| 2025-03-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-03-06 | 5.500 | 5.750 | 5.250 | 5.700 | 5.700 | 674 |
| 2025-03-05 | 5.100 | 5.500 | 5.100 | 5.300 | 5.300 | 269 |
| 2025-03-04 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 2,900 |
| 2025-02-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2025-02-26 | 5.250 | 5.400 | 5.100 | 5.200 | 5.200 | 340 |
| 2025-02-25 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 350 |
| 2025-02-24 | 5.050 | 5.450 | 5.050 | 5.400 | 5.400 | 1,227 |
| 2025-02-21 | 5.350 | 5.550 | 5.350 | 5.500 | 5.500 | 1,920 |
| 2025-02-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-02-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-02-18 | 5.150 | 5.450 | 5.150 | 5.350 | 5.350 | 562 |
| 2025-02-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 15 |
| 2025-02-14 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,755 |
| 2025-02-13 | 5.000 | 5.150 | 4.960 | 5.050 | 5.050 | 170 |
| 2025-02-12 | 5.250 | 5.250 | 5.000 | 5.200 | 5.200 | 130 |
| 2025-02-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-07 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 67 |
| 2025-02-06 | 5.050 | 5.250 | 5.050 | 5.100 | 5.100 | 1,376 |
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.