Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.040	2.120	2.040	2.090	2.090	17,996
2023-11-17	2.100	2.130	2.060	2.090	2.090	26,885
2023-11-16	2.070	2.110	2.060	2.090	2.090	17,723
2023-11-15	1.980	2.100	1.980	2.080	2.080	57,393
2023-11-14	1.955	1.995	1.955	1.990	1.990	27,145
2023-11-13	1.960	2.020	1.960	1.960	1.960	16,494
2023-11-10	1.950	1.990	1.950	1.980	1.980	14,078
2023-11-09	1.960	2.030	1.960	1.960	1.960	15,884
2023-11-08	1.965	2.010	1.955	1.995	1.995	28,845
2023-11-07	1.950	2.020	1.940	1.985	1.985	33,065
2023-11-06	1.910	1.970	1.895	1.955	1.955	26,125
2023-11-03	1.900	1.940	1.890	1.925	1.925	15,548
2023-11-02	1.930	1.930	1.880	1.920	1.920	20,485
2023-11-01	1.930	1.930	1.865	1.915	1.915	14,413
2023-10-31	1.950	1.950	1.870	1.920	1.920	24,217
2023-10-30	1.930	1.975	1.865	1.945	1.945	18,583
2023-10-27	1.940	1.950	1.920	1.935	1.935	12,449
2023-10-26	1.910	1.980	1.875	1.940	1.940	12,677
2023-10-25	1.950	1.950	1.925	1.930	1.930	13,480
2023-10-24	1.920	1.955	1.900	1.925	1.925	15,406
2023-10-23	1.910	1.960	1.900	1.920	1.920	10,056
2023-10-20	1.880	1.920	1.840	1.920	1.920	16,780
2023-10-19	1.900	1.930	1.880	1.895	1.895	10,028
2023-10-18	1.920	1.940	1.860	1.905	1.905	10,796
2023-10-17	1.970	1.970	1.890	1.895	1.895	19,576
2023-10-16	1.960	1.970	1.915	1.935	1.935	14,227
2023-10-13	1.970	1.980	1.920	1.950	1.950	9,590
2023-10-12	1.955	1.970	1.935	1.960	1.960	15,412
2023-10-11	1.920	1.940	1.890	1.935	1.935	19,755
2023-10-10	1.850	1.900	1.835	1.890	1.890	22,214
2023-10-09	1.930	1.930	1.800	1.820	1.820	23,288
2023-10-06	1.930	1.940	1.880	1.880	1.880	10,758
2023-10-05	1.910	1.940	1.895	1.920	1.920	13,250
2023-10-04	1.930	1.950	1.925	1.930	1.930	15,311
2023-10-03	2.000	2.020	1.920	1.955	1.955	7,773
2023-10-02	2.020	2.020	1.960	1.995	1.995	9,168
2023-09-29	2.040	2.040	1.970	2.000	2.000	8,006
2023-09-28	2.020	2.030	1.925	1.995	1.995	36,444
2023-09-27	2.120	2.120	1.965	2.010	2.010	40,074
2023-09-26	2.000	2.070	1.970	2.070	2.070	139,139
2023-09-25	2.160	2.220	1.970	1.980	1.980	171,398
2023-09-22	2.340	2.370	2.280	2.320	2.320	12,561
2023-09-21	2.340	2.340	2.240	2.330	2.330	17,886
2023-09-20	2.360	2.370	2.280	2.310	2.310	13,827
2023-09-19	2.480	2.480	2.270	2.320	2.320	56,140
2023-09-18	2.510	2.560	2.420	2.480	2.480	23,892
2023-09-15	2.530	2.570	2.420	2.500	2.500	53,517
2023-09-14	2.540	2.540	2.480	2.510	2.510	6,131
2023-09-13	2.590	2.590	2.470	2.510	2.510	18,252
2023-09-12	2.610	2.610	2.500	2.570	2.570	10,860
2023-09-11	2.550	2.600	2.530	2.580	2.580	16,224
2023-09-08	2.540	2.580	2.500	2.580	2.580	24,058
2023-09-07	2.570	2.590	2.510	2.560	2.560	15,699
2023-09-06	2.580	2.580	2.500	2.570	2.570	20,676
2023-09-05	2.600	2.600	2.520	2.570	2.570	27,013
2023-09-04	2.640	2.640	2.530	2.600	2.600	18,688
2023-09-01	2.660	2.680	2.590	2.600	2.600	19,074
2023-08-31	2.680	2.720	2.610	2.660	2.660	28,781
2023-08-30	2.720	2.720	2.640	2.690	2.690	31,202
2023-08-29	2.740	2.740	2.660	2.710	2.710	43,219

← NewerPage 13 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.