Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.720 | 4.820 | 4.660 | 4.800 | 4.800 | 676 |
| 2024-11-06 | 4.720 | 4.840 | 4.620 | 4.820 | 4.820 | 1,001 |
| 2024-11-05 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 86 |
| 2024-11-04 | 4.780 | 4.880 | 4.700 | 4.860 | 4.860 | 1,406 |
| 2024-11-01 | 4.800 | 4.800 | 4.780 | 4.800 | 4.800 | 27 |
| 2024-10-31 | 4.860 | 4.880 | 4.700 | 4.780 | 4.780 | 833 |
| 2024-10-30 | 4.960 | 5.000 | 4.700 | 4.720 | 4.720 | 935 |
| 2024-10-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 363 |
| 2024-10-25 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 238 |
| 2024-10-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 74 |
| 2024-10-23 | 5.450 | 5.450 | 5.000 | 5.050 | 5.050 | 3,075 |
| 2024-10-22 | 5.500 | 5.550 | 5.500 | 5.550 | 5.150 | 4,695 |
| 2024-10-21 | 5.450 | 5.450 | 5.400 | 5.450 | 5.057 | 27 |
| 2024-10-18 | 5.400 | 5.600 | 5.400 | 5.450 | 5.057 | 2,082 |
| 2024-10-17 | 5.600 | 5.600 | 5.350 | 5.350 | 4.964 | 335 |
| 2024-10-16 | 5.450 | 5.600 | 5.300 | 5.600 | 5.196 | 880 |
| 2024-10-15 | 5.400 | 5.750 | 5.400 | 5.450 | 5.057 | 401 |
| 2024-10-14 | 5.450 | 5.550 | 5.450 | 5.450 | 5.450 | 12 |
| 2024-10-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.150 | 0 |
| 2024-10-10 | 5.550 | 5.600 | 5.550 | 5.550 | 5.150 | 432 |
| 2024-10-09 | 5.600 | 5.750 | 5.600 | 5.600 | 5.600 | 55 |
| 2024-10-08 | 5.600 | 5.800 | 5.600 | 5.750 | 5.336 | 1,240 |
| 2024-10-07 | 5.600 | 5.750 | 5.600 | 5.600 | 5.196 | 1,904 |
| 2024-10-04 | 5.500 | 5.700 | 5.400 | 5.600 | 5.196 | 730 |
| 2024-10-03 | 5.500 | 5.500 | 5.400 | 5.450 | 5.057 | 364 |
| 2024-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.011 | 3 |
| 2024-10-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.011 | 69 |
| 2024-09-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.011 | 310 |
| 2024-09-27 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 100 |
| 2024-09-26 | 5.650 | 5.650 | 5.500 | 5.500 | 5.104 | 35 |
| 2024-09-25 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 120 |
| 2024-09-24 | 5.300 | 5.700 | 5.300 | 5.500 | 5.104 | 134 |
| 2024-09-23 | 5.600 | 5.700 | 5.500 | 5.500 | 5.104 | 356 |
| 2024-09-20 | 5.400 | 5.600 | 5.400 | 5.600 | 5.196 | 65 |
| 2024-09-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.196 | 300 |
| 2024-09-18 | 5.600 | 5.700 | 5.600 | 5.700 | 5.289 | 210 |
| 2024-09-17 | 5.600 | 5.700 | 5.600 | 5.700 | 5.289 | 591 |
| 2024-09-16 | 5.600 | 5.650 | 5.600 | 5.600 | 5.196 | 206 |
| 2024-09-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.243 | 241 |
| 2024-09-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.057 | 0 |
| 2024-09-11 | 5.450 | 5.600 | 5.300 | 5.450 | 5.057 | 150 |
| 2024-09-10 | 5.500 | 5.650 | 5.500 | 5.650 | 5.243 | 212 |
| 2024-09-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.336 | 0 |
| 2024-09-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.336 | 0 |
| 2024-09-05 | 5.800 | 5.850 | 5.750 | 5.750 | 5.336 | 1,348 |
| 2024-09-04 | 5.700 | 5.800 | 5.700 | 5.800 | 5.382 | 840 |
| 2024-09-03 | 5.500 | 5.700 | 5.500 | 5.700 | 5.289 | 275 |
| 2024-09-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.243 | 0 |
| 2024-08-30 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 50 |
| 2024-08-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.243 | 521 |
| 2024-08-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.196 | 0 |
| 2024-08-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.196 | 0 |
| 2024-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.196 | 48 |
| 2024-08-23 | 5.500 | 5.650 | 5.500 | 5.600 | 5.196 | 300 |
| 2024-08-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.196 | 0 |
| 2024-08-21 | 5.400 | 5.600 | 5.400 | 5.600 | 5.196 | 15 |
| 2024-08-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.196 | 350 |
| 2024-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.104 | 0 |
| 2024-08-16 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 4 |
| 2024-08-14 | 5.350 | 5.500 | 5.300 | 5.300 | 5.300 | 56 |
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.