Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.730	2.740	2.690	2.720	2.720	16,397
2023-08-25	2.740	2.740	2.690	2.720	2.720	15,732
2023-08-24	2.740	2.740	2.670	2.720	2.720	23,529
2023-08-23	2.750	2.750	2.680	2.700	2.700	24,211
2023-08-22	2.800	2.830	2.700	2.740	2.740	35,217
2023-08-21	2.730	2.800	2.670	2.800	2.800	33,271
2023-08-18	2.780	2.830	2.690	2.720	2.720	29,047
2023-08-17	2.720	2.860	2.680	2.740	2.740	38,862
2023-08-16	2.730	2.740	2.680	2.720	2.720	21,990
2023-08-14	2.700	2.750	2.650	2.720	2.720	31,016
2023-08-11	2.750	2.750	2.670	2.710	2.710	15,421
2023-08-10	2.760	2.760	2.710	2.730	2.730	12,640
2023-08-09	2.750	2.750	2.690	2.740	2.740	35,711
2023-08-08	2.790	2.790	2.720	2.750	2.750	23,145
2023-08-07	2.790	2.790	2.720	2.750	2.750	20,335
2023-08-04	2.790	2.790	2.720	2.760	2.760	22,466
2023-08-03	2.790	2.790	2.700	2.770	2.770	33,638
2023-08-02	2.740	2.790	2.670	2.790	2.790	26,780
2023-08-01	2.790	2.790	2.710	2.760	2.760	24,293
2023-07-31	2.760	2.770	2.720	2.770	2.770	10,972
2023-07-28	2.760	2.780	2.680	2.740	2.740	27,388
2023-07-27	2.780	2.780	2.720	2.760	2.760	11,210
2023-07-26	2.790	2.790	2.700	2.770	2.770	22,957
2023-07-25	2.780	2.790	2.730	2.770	2.770	24,738
2023-07-24	2.760	2.780	2.700	2.760	2.760	27,607
2023-07-21	2.810	2.860	2.730	2.730	2.730	93,652
2023-07-20	2.660	2.780	2.660	2.750	2.750	63,329
2023-07-19	2.650	2.710	2.590	2.690	2.690	38,494
2023-07-18	2.700	2.700	2.620	2.640	2.640	30,623
2023-07-17	2.690	2.690	2.620	2.670	2.670	40,953
2023-07-14	2.730	2.730	2.670	2.690	2.690	13,545
2023-07-13	2.780	2.780	2.690	2.700	2.700	35,888
2023-07-12	2.790	2.810	2.750	2.770	2.770	9,022
2023-07-11	2.790	2.790	2.750	2.770	2.770	10,040
2023-07-10	2.750	2.820	2.730	2.740	2.740	18,821
2023-07-07	2.780	2.790	2.700	2.760	2.760	21,472
2023-07-06	2.800	2.800	2.720	2.790	2.790	20,694
2023-07-05	2.820	2.820	2.760	2.800	2.800	13,406
2023-07-04	2.780	2.800	2.740	2.800	2.800	20,995
2023-07-03	2.820	2.820	2.770	2.800	2.800	21,656
2023-06-30	2.840	2.840	2.780	2.810	2.810	15,690
2023-06-29	2.800	2.820	2.780	2.810	2.810	17,128
2023-06-28	2.870	2.900	2.830	2.870	2.750	16,329
2023-06-27	2.800	2.860	2.800	2.850	2.731	24,004
2023-06-26	2.830	2.830	2.760	2.810	2.693	12,911
2023-06-23	2.810	2.830	2.790	2.830	2.712	17,008
2023-06-22	2.810	2.840	2.800	2.830	2.712	13,186
2023-06-21	2.860	2.860	2.810	2.830	2.712	14,588
2023-06-20	2.840	2.860	2.820	2.860	2.740	15,908
2023-06-19	2.860	2.890	2.810	2.840	2.721	13,280
2023-06-16	2.880	2.880	2.840	2.850	2.731	13,416
2023-06-15	2.880	2.880	2.800	2.850	2.731	19,395
2023-06-14	2.880	2.890	2.830	2.860	2.740	23,511
2023-06-13	2.920	2.920	2.830	2.880	2.760	16,074
2023-06-12	2.890	2.900	2.860	2.880	2.760	19,327
2023-06-09	2.830	2.890	2.830	2.880	2.760	15,610
2023-06-08	2.860	2.870	2.820	2.840	2.721	15,005
2023-06-07	2.840	2.840	2.810	2.830	2.712	22,379
2023-06-06	2.730	2.830	2.720	2.810	2.693	47,163
2023-06-02	2.730	2.740	2.690	2.720	2.606	20,010

← NewerPage 14 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.