Elton International Trading Company S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.898	1.898	1.860	1.880	1.880	5,009
2024-05-20	1.888	1.900	1.860	1.888	1.888	5,009
2024-05-17	1.858	1.890	1.822	1.876	1.876	2,114
2024-05-16	1.880	1.886	1.860	1.866	1.866	3,784
2024-05-15	1.868	1.880	1.840	1.872	1.872	14,409
2024-05-14	1.856	1.864	1.822	1.862	1.862	13,029
2024-05-13	1.818	1.852	1.780	1.850	1.850	26,943
2024-05-10	1.792	1.818	1.776	1.816	1.816	10,506
2024-05-09	1.790	1.800	1.760	1.800	1.800	9,449
2024-05-08	1.800	1.800	1.760	1.786	1.786	8,531
2024-05-02	1.798	1.806	1.770	1.800	1.800	11,126
2024-04-30	1.808	1.810	1.742	1.788	1.788	27,357
2024-04-29	1.780	1.800	1.740	1.800	1.800	16,048
2024-04-26	1.844	1.878	1.760	1.780	1.780	73,201
2024-04-25	1.860	1.878	1.840	1.844	1.844	7,497
2024-04-24	1.858	1.870	1.850	1.868	1.868	10,651
2024-04-23	1.898	1.898	1.850	1.860	1.860	13,938
2024-04-22	1.856	1.920	1.856	1.880	1.880	18,117
2024-04-19	1.870	1.880	1.860	1.864	1.864	1,222
2024-04-18	1.868	1.890	1.852	1.860	1.860	9,211
2024-04-17	1.850	1.858	1.806	1.848	1.848	4,118
2024-04-16	1.876	1.876	1.786	1.810	1.810	21,910
2024-04-15	1.914	1.914	1.848	1.876	1.876	10,959
2024-04-12	1.918	1.934	1.890	1.914	1.914	5,101
2024-04-11	1.946	1.946	1.898	1.918	1.918	9,506
2024-04-10	1.960	1.960	1.910	1.936	1.936	11,706
2024-04-09	1.950	1.960	1.936	1.948	1.948	7,023
2024-04-08	1.976	1.976	1.902	1.936	1.936	15,785
2024-04-05	1.976	1.978	1.920	1.946	1.946	6,814
2024-04-04	1.974	1.976	1.928	1.956	1.956	8,119
2024-04-03	2.010	2.010	1.918	1.972	1.972	36,084
2024-04-02	2.010	2.020	1.956	1.976	1.976	5,619
2024-03-28	2.020	2.030	1.980	2.020	2.020	4,565
2024-03-27	2.040	2.040	1.970	2.000	2.000	12,545
2024-03-26	2.130	2.140	2.000	2.040	2.040	46,592
2024-03-22	2.050	2.120	2.050	2.110	2.110	13,465
2024-03-21	2.000	2.100	2.000	2.090	2.090	21,880
2024-03-20	2.040	2.040	2.000	2.030	2.030	7,647
2024-03-19	2.050	2.050	1.990	2.020	2.020	12,474
2024-03-15	2.030	2.080	2.020	2.040	2.040	19,344
2024-03-14	2.050	2.050	2.000	2.040	2.040	7,767
2024-03-13	2.030	2.070	2.010	2.040	2.040	4,004
2024-03-12	2.050	2.060	2.000	2.030	2.030	7,322
2024-03-11	2.040	2.070	2.020	2.030	2.030	16,754
2024-03-08	1.995	2.060	1.950	2.040	2.040	31,623
2024-03-07	1.995	2.000	1.950	1.975	1.975	10,181
2024-03-06	1.985	2.000	1.960	1.990	1.990	6,649
2024-03-05	1.985	2.000	1.930	1.970	1.970	24,609
2024-03-04	1.995	1.995	1.955	1.980	1.980	8,815
2024-03-01	1.975	1.980	1.940	1.980	1.980	8,207
2024-02-29	1.980	1.980	1.940	1.960	1.960	3,350
2024-02-28	1.990	1.990	1.930	1.950	1.950	12,632
2024-02-27	2.000	2.000	1.960	1.975	1.975	10,039
2024-02-26	1.985	2.000	1.960	1.990	1.990	12,003
2024-02-23	2.000	2.000	1.935	1.970	1.970	30,154
2024-02-22	1.970	2.020	1.955	1.990	1.990	25,300
2024-02-21	2.030	2.030	1.970	1.970	1.970	28,407
2024-02-20	2.030	2.040	2.000	2.020	2.020	11,776
2024-02-19	2.030	2.040	2.000	2.020	2.020	19,810
2024-02-16	2.070	2.080	1.960	2.020	2.020	43,300

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.