Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.030	2.070	2.030	2.070	2.070	22,470
2024-02-14	2.060	2.080	2.010	2.030	2.030	37,034
2024-02-13	2.100	2.110	2.050	2.060	2.060	14,756
2024-02-12	2.200	2.250	2.060	2.060	2.060	103,538
2024-02-09	2.100	2.200	2.070	2.200	2.200	126,647
2024-02-08	2.060	2.090	2.030	2.060	2.060	27,924
2024-02-07	2.060	2.060	2.020	2.050	2.050	25,525
2024-02-06	2.020	2.050	1.980	2.030	2.030	52,255
2024-02-05	1.970	2.050	1.970	2.010	2.010	37,572
2024-02-02	1.995	2.000	1.950	1.965	1.965	36,913
2024-02-01	1.985	1.995	1.965	1.995	1.995	3,259
2024-01-31	1.985	2.000	1.955	1.985	1.985	16,663
2024-01-30	1.995	2.010	1.960	1.975	1.975	10,393
2024-01-29	2.000	2.020	1.965	1.995	1.995	8,089
2024-01-26	1.995	2.000	1.940	2.000	2.000	32,655
2024-01-25	1.980	2.000	1.955	1.965	1.965	28,943
2024-01-24	1.990	2.000	1.975	1.995	1.995	13,255
2024-01-23	2.020	2.050	1.980	1.990	1.990	39,612
2024-01-22	2.020	2.020	1.990	2.020	2.020	21,794
2024-01-19	2.020	2.050	1.985	2.020	2.020	34,923
2024-01-18	2.120	2.120	2.000	2.020	2.020	98,672
2024-01-17	2.260	2.260	2.070	2.120	2.120	30,967
2024-01-16	2.300	2.300	2.160	2.260	2.260	7,607
2024-01-15	2.260	2.300	2.200	2.300	2.300	6,171
2024-01-12	2.290	2.290	2.200	2.260	2.260	4,590
2024-01-11	2.340	2.350	2.260	2.280	2.280	4,898
2024-01-10	2.350	2.360	2.330	2.340	2.340	14,120
2024-01-09	2.360	2.360	2.320	2.350	2.350	7,568
2024-01-08	2.270	2.340	2.270	2.330	2.330	14,935
2024-01-05	2.240	2.290	2.240	2.250	2.250	7,003
2024-01-04	2.210	2.260	2.160	2.240	2.240	9,867
2024-01-03	2.170	2.200	2.150	2.180	2.180	3,004
2024-01-02	2.140	2.180	2.110	2.170	2.170	9,653
2023-12-29	2.150	2.150	2.080	2.140	2.140	8,402
2023-12-28	2.160	2.190	2.130	2.150	2.150	4,155
2023-12-27	2.190	2.220	2.140	2.160	2.160	4,173
2023-12-22	2.230	2.230	2.160	2.200	2.200	2,685
2023-12-21	2.180	2.250	2.170	2.210	2.210	4,497
2023-12-20	2.250	2.260	2.200	2.230	2.230	2,582
2023-12-19	2.200	2.280	2.160	2.220	2.220	7,688
2023-12-18	2.230	2.230	2.180	2.200	2.200	7,718
2023-12-15	2.200	2.210	2.170	2.200	2.200	6,220
2023-12-14	2.190	2.250	2.190	2.200	2.200	8,113
2023-12-13	2.180	2.240	2.180	2.210	2.210	5,274
2023-12-12	2.190	2.250	2.170	2.220	2.220	7,041
2023-12-11	2.170	2.250	2.170	2.240	2.240	7,738
2023-12-08	2.140	2.220	2.140	2.210	2.210	6,899
2023-12-07	2.130	2.220	2.130	2.170	2.170	8,651
2023-12-06	2.120	2.180	2.120	2.180	2.180	9,022
2023-12-05	2.120	2.160	2.110	2.150	2.150	4,213
2023-12-04	2.130	2.180	2.110	2.140	2.140	13,462
2023-12-01	2.140	2.150	2.110	2.140	2.140	3,174
2023-11-30	2.110	2.170	2.100	2.150	2.150	8,574
2023-11-29	2.150	2.150	2.110	2.140	2.140	7,918
2023-11-28	2.140	2.180	2.120	2.140	2.140	19,677
2023-11-27	2.060	2.170	2.060	2.140	2.140	30,984
2023-11-24	2.060	2.110	2.050	2.100	2.100	24,672
2023-11-23	2.070	2.120	2.050	2.090	2.090	20,001
2023-11-22	2.080	2.120	2.080	2.110	2.110	20,249
2023-11-21	2.060	2.100	2.060	2.080	2.080	15,738

← NewerPage 12 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.