Elve S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.050 | 7.600 | 7.050 | 7.550 | 7.550 | 604 |
| 2026-10-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-10-13 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 11 |
| 2026-10-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-10-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-10-08 | 7.800 | 7.850 | 7.400 | 7.800 | 7.800 | 52 |
| 2026-10-07 | 7.050 | 7.700 | 7.050 | 7.700 | 7.700 | 4,002 |
| 2026-10-06 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 1,247 |
| 2026-10-05 | 7.450 | 7.750 | 7.450 | 7.500 | 7.500 | 631 |
| 2026-10-02 | 7.300 | 7.600 | 7.300 | 7.400 | 7.400 | 1,545 |
| 2026-10-01 | 7.400 | 7.450 | 7.250 | 7.450 | 7.450 | 2,377 |
| 2026-09-30 | 6.800 | 7.200 | 6.750 | 7.100 | 7.100 | 1,103 |
| 2026-09-29 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 431 |
| 2026-09-28 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 500 |
| 2026-09-25 | 6.900 | 6.950 | 6.800 | 6.900 | 6.900 | 1,437 |
| 2026-09-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-23 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 356 |
| 2026-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 700 |
| 2026-09-21 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 321 |
| 2026-09-18 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 2,278 |
Page 1 of 1 · 20 trading days
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.