Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.050 | 5.250 | 5.050 | 5.100 | 5.100 | 1,376 |
| 2025-02-05 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 200 |
| 2025-02-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-02-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-31 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 1,500 |
| 2025-01-30 | 4.980 | 5.300 | 4.980 | 5.300 | 5.300 | 5,025 |
| 2025-01-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2025-01-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-01-27 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 75 |
| 2025-01-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2025-01-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2025-01-22 | 4.920 | 5.200 | 4.780 | 4.940 | 4.940 | 186 |
| 2025-01-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-01-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 35 |
| 2025-01-15 | 5.100 | 5.200 | 4.840 | 4.900 | 4.900 | 50 |
| 2025-01-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-01-13 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-01-10 | 4.900 | 5.000 | 4.880 | 4.960 | 4.960 | 370 |
| 2025-01-09 | 4.840 | 5.200 | 4.840 | 5.050 | 5.050 | 144 |
| 2025-01-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-01-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2025-01-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-01-02 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 212 |
| 2024-12-31 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,140 |
| 2024-12-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-12-27 | 4.780 | 4.840 | 4.640 | 4.720 | 4.720 | 300 |
| 2024-12-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-12-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-12-19 | 4.900 | 4.900 | 4.780 | 4.900 | 4.900 | 10 |
| 2024-12-18 | 4.820 | 4.820 | 4.780 | 4.780 | 4.780 | 9,241 |
| 2024-12-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-12-16 | 4.940 | 4.940 | 4.800 | 4.940 | 4.940 | 3 |
| 2024-12-13 | 4.920 | 4.920 | 4.800 | 4.920 | 4.920 | 40 |
| 2024-12-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-12-11 | 4.760 | 4.760 | 4.740 | 4.760 | 4.760 | 40 |
| 2024-12-10 | 4.900 | 4.900 | 4.740 | 4.760 | 4.760 | 117 |
| 2024-12-09 | 4.840 | 4.900 | 4.740 | 4.880 | 4.880 | 130 |
| 2024-12-06 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-12-05 | 4.840 | 4.840 | 4.740 | 4.840 | 4.840 | 2 |
| 2024-12-04 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-12-03 | 4.800 | 4.800 | 4.740 | 4.800 | 4.800 | 50 |
| 2024-12-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 10 |
| 2024-11-29 | 4.680 | 4.760 | 4.680 | 4.740 | 4.740 | 341 |
| 2024-11-28 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 43 |
| 2024-11-27 | 4.740 | 4.760 | 4.660 | 4.760 | 4.760 | 20 |
| 2024-11-26 | 4.620 | 4.660 | 4.620 | 4.660 | 4.660 | 29 |
| 2024-11-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 38 |
| 2024-11-22 | 4.660 | 4.700 | 4.660 | 4.660 | 4.660 | 101 |
| 2024-11-21 | 4.700 | 4.740 | 4.620 | 4.660 | 4.660 | 330 |
| 2024-11-20 | 4.720 | 4.720 | 4.700 | 4.720 | 4.720 | 35 |
| 2024-11-19 | 4.700 | 4.780 | 4.700 | 4.700 | 4.700 | 47 |
| 2024-11-18 | 4.680 | 4.780 | 4.680 | 4.700 | 4.700 | 250 |
| 2024-11-15 | 4.840 | 4.840 | 4.800 | 4.840 | 4.840 | 5 |
| 2024-11-14 | 4.720 | 4.820 | 4.640 | 4.800 | 4.800 | 1,446 |
| 2024-11-13 | 4.840 | 4.840 | 4.700 | 4.800 | 4.800 | 142 |
| 2024-11-12 | 4.820 | 4.840 | 4.800 | 4.800 | 4.800 | 68 |
| 2024-11-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 389 |
| 2024-11-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 110 |
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.