Elton International Trading Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 1,681 |
| 2024-08-13 | 1.710 | 1.710 | 1.656 | 1.656 | 1.656 | 5,051 |
| 2024-08-12 | 1.718 | 1.718 | 1.714 | 1.714 | 1.714 | 800 |
| 2024-08-09 | 1.702 | 1.702 | 1.680 | 1.698 | 1.698 | 976 |
| 2024-08-08 | 1.706 | 1.706 | 1.662 | 1.702 | 1.702 | 23,130 |
| 2024-08-07 | 1.700 | 1.738 | 1.700 | 1.702 | 1.702 | 4,572 |
| 2024-08-06 | 1.700 | 1.728 | 1.700 | 1.700 | 1.700 | 37,827 |
| 2024-08-05 | 1.750 | 1.758 | 1.630 | 1.630 | 1.630 | 22,864 |
| 2024-08-02 | 1.790 | 1.800 | 1.752 | 1.800 | 1.800 | 2,789 |
| 2024-08-01 | 1.830 | 1.830 | 1.770 | 1.798 | 1.798 | 2,010 |
| 2024-07-31 | 1.830 | 1.830 | 1.772 | 1.800 | 1.800 | 3,540 |
| 2024-07-30 | 1.804 | 1.820 | 1.772 | 1.820 | 1.820 | 2,065 |
| 2024-07-29 | 1.770 | 1.804 | 1.770 | 1.790 | 1.790 | 1,980 |
| 2024-07-26 | 1.738 | 1.772 | 1.734 | 1.770 | 1.770 | 36,656 |
| 2024-07-25 | 1.740 | 1.740 | 1.692 | 1.738 | 1.738 | 2,137 |
| 2024-07-24 | 1.744 | 1.768 | 1.700 | 1.702 | 1.702 | 17,341 |
| 2024-07-23 | 1.774 | 1.774 | 1.722 | 1.760 | 1.760 | 3,412 |
| 2024-07-22 | 1.770 | 1.778 | 1.718 | 1.752 | 1.752 | 3,778 |
| 2024-07-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 100 |
| 2024-07-18 | 1.764 | 1.764 | 1.736 | 1.752 | 1.752 | 1,545 |
| 2024-07-17 | 1.760 | 1.760 | 1.688 | 1.750 | 1.750 | 5,982 |
| 2024-07-16 | 1.760 | 1.760 | 1.752 | 1.756 | 1.756 | 200 |
| 2024-07-15 | 1.766 | 1.768 | 1.766 | 1.768 | 1.768 | 262 |
| 2024-07-12 | 1.768 | 1.768 | 1.720 | 1.750 | 1.750 | 5,220 |
| 2024-07-11 | 1.760 | 1.768 | 1.722 | 1.742 | 1.742 | 3,189 |
| 2024-07-10 | 1.768 | 1.768 | 1.714 | 1.744 | 1.744 | 1,100 |
| 2024-07-09 | 1.744 | 1.760 | 1.710 | 1.738 | 1.738 | 3,574 |
| 2024-07-08 | 1.738 | 1.740 | 1.716 | 1.732 | 1.732 | 3,242 |
| 2024-07-05 | 1.712 | 1.730 | 1.674 | 1.720 | 1.720 | 5,955 |
| 2024-07-04 | 1.710 | 1.714 | 1.672 | 1.704 | 1.704 | 1,656 |
| 2024-07-03 | 1.700 | 1.710 | 1.670 | 1.686 | 1.686 | 1,950 |
| 2024-07-02 | 1.670 | 1.700 | 1.670 | 1.696 | 1.696 | 6,199 |
| 2024-07-01 | 1.690 | 1.696 | 1.620 | 1.678 | 1.678 | 6,852 |
| 2024-06-28 | 1.660 | 1.660 | 1.628 | 1.650 | 1.650 | 2,850 |
| 2024-06-27 | 1.638 | 1.650 | 1.622 | 1.636 | 1.636 | 1,754 |
| 2024-06-26 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 5,993 |
| 2024-06-25 | 1.700 | 1.700 | 1.670 | 1.678 | 1.678 | 1,655 |
| 2024-06-21 | 1.700 | 1.714 | 1.660 | 1.676 | 1.676 | 2,414 |
| 2024-06-20 | 1.714 | 1.714 | 1.642 | 1.690 | 1.690 | 7,948 |
| 2024-06-19 | 1.696 | 1.710 | 1.680 | 1.688 | 1.688 | 2,131 |
| 2024-06-18 | 1.678 | 1.686 | 1.660 | 1.680 | 1.680 | 3,295 |
| 2024-06-17 | 1.680 | 1.690 | 1.630 | 1.664 | 1.664 | 5,622 |
| 2024-06-14 | 1.744 | 1.744 | 1.652 | 1.664 | 1.664 | 18,936 |
| 2024-06-13 | 1.740 | 1.750 | 1.694 | 1.736 | 1.736 | 5,695 |
| 2024-06-12 | 1.788 | 1.790 | 1.716 | 1.722 | 1.722 | 10,216 |
| 2024-06-11 | 1.800 | 1.810 | 1.752 | 1.770 | 1.770 | 2,007 |
| 2024-06-10 | 1.810 | 1.810 | 1.744 | 1.796 | 1.796 | 3,289 |
| 2024-06-07 | 1.810 | 1.820 | 1.782 | 1.810 | 1.810 | 1,350 |
| 2024-06-06 | 1.802 | 1.810 | 1.750 | 1.786 | 1.786 | 2,427 |
| 2024-06-05 | 1.778 | 1.788 | 1.746 | 1.784 | 1.784 | 1,382 |
| 2024-06-04 | 1.786 | 1.788 | 1.730 | 1.780 | 1.780 | 4,140 |
| 2024-06-03 | 1.798 | 1.820 | 1.760 | 1.760 | 1.760 | 8,912 |
| 2024-05-31 | 1.800 | 1.836 | 1.762 | 1.796 | 1.796 | 3,058 |
| 2024-05-30 | 1.818 | 1.830 | 1.786 | 1.798 | 1.798 | 5,046 |
| 2024-05-29 | 1.836 | 1.860 | 1.800 | 1.818 | 1.818 | 5,143 |
| 2024-05-28 | 1.878 | 1.880 | 1.802 | 1.844 | 1.844 | 5,014 |
| 2024-05-27 | 1.910 | 1.910 | 1.814 | 1.858 | 1.858 | 8,821 |
| 2024-05-24 | 1.890 | 1.910 | 1.860 | 1.900 | 1.900 | 6,545 |
| 2024-05-23 | 1.896 | 1.898 | 1.864 | 1.890 | 1.890 | 6,060 |
| 2024-05-22 | 1.900 | 1.900 | 1.860 | 1.876 | 1.876 | 5,233 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1200 EUR |
| 2022-06-29 | 0.1000 EUR |
| 2021-06-28 | 0.0800 EUR |
| 2020-07-27 | 0.0400 EUR |
| 2019-07-09 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.