Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.720	2.740	2.700	2.730	2.616	23,516
2023-05-31	2.670	2.720	2.670	2.720	2.606	28,654
2023-05-30	2.700	2.700	2.640	2.700	2.587	15,833
2023-05-29	2.670	2.700	2.650	2.700	2.587	19,623
2023-05-26	2.620	2.690	2.590	2.670	2.558	26,053
2023-05-25	2.630	2.680	2.600	2.650	2.539	14,598
2023-05-24	2.580	2.680	2.550	2.640	2.530	37,278
2023-05-23	2.600	2.640	2.550	2.550	2.443	26,465
2023-05-22	2.580	2.630	2.560	2.600	2.491	28,688
2023-05-19	2.570	2.570	2.500	2.550	2.443	31,298
2023-05-18	2.520	2.540	2.470	2.540	2.434	33,760
2023-05-17	2.500	2.510	2.450	2.510	2.405	24,805
2023-05-16	2.510	2.510	2.430	2.490	2.386	18,462
2023-05-15	2.470	2.490	2.450	2.480	2.376	10,791
2023-05-12	2.460	2.470	2.440	2.470	2.367	14,242
2023-05-11	2.440	2.450	2.410	2.450	2.348	22,587
2023-05-10	2.440	2.460	2.410	2.440	2.338	17,406
2023-05-09	2.440	2.470	2.420	2.440	2.338	10,269
2023-05-08	2.440	2.470	2.410	2.450	2.348	20,564
2023-05-05	2.380	2.440	2.360	2.430	2.328	31,036
2023-05-04	2.470	2.470	2.370	2.380	2.281	21,514
2023-05-03	2.540	2.540	2.420	2.450	2.348	21,849
2023-05-02	2.550	2.560	2.440	2.500	2.396	24,200
2023-04-28	2.540	2.590	2.490	2.550	2.443	27,468
2023-04-27	2.520	2.570	2.490	2.530	2.424	32,333
2023-04-26	2.370	2.490	2.360	2.490	2.386	85,553
2023-04-25	2.420	2.420	2.350	2.390	2.290	13,742
2023-04-24	2.420	2.420	2.380	2.400	2.300	21,339
2023-04-21	2.350	2.450	2.310	2.400	2.300	28,298
2023-04-20	2.310	2.360	2.290	2.330	2.233	22,109
2023-04-19	2.310	2.320	2.270	2.310	2.213	25,873
2023-04-18	2.300	2.330	2.260	2.310	2.213	21,435
2023-04-13	2.300	2.300	2.250	2.300	2.204	19,208
2023-04-12	2.300	2.300	2.250	2.290	2.194	17,686
2023-04-11	2.280	2.310	2.220	2.270	2.175	46,834
2023-04-06	2.300	2.320	2.230	2.270	2.175	11,651
2023-04-05	2.260	2.320	2.260	2.300	2.204	16,344
2023-04-04	2.290	2.330	2.290	2.300	2.204	12,790
2023-04-03	2.260	2.320	2.260	2.300	2.204	20,258
2023-03-31	2.290	2.300	2.250	2.290	2.194	23,582
2023-03-30	2.270	2.290	2.250	2.270	2.175	17,869
2023-03-29	2.260	2.290	2.230	2.250	2.156	12,390
2023-03-28	2.270	2.310	2.210	2.250	2.156	29,440
2023-03-27	2.270	2.270	2.230	2.270	2.175	12,563
2023-03-24	2.300	2.300	2.180	2.270	2.175	30,697
2023-03-23	2.320	2.330	2.260	2.310	2.213	13,393
2023-03-22	2.330	2.340	2.310	2.310	2.213	17,715
2023-03-21	2.310	2.330	2.260	2.320	2.223	23,699
2023-03-20	2.270	2.290	2.230	2.270	2.175	14,183
2023-03-17	2.290	2.300	2.250	2.270	2.175	18,354
2023-03-16	2.310	2.320	2.230	2.280	2.185	16,983
2023-03-15	2.320	2.320	2.220	2.280	2.185	21,468
2023-03-14	2.230	2.300	2.200	2.300	2.204	27,023
2023-03-13	2.220	2.230	2.150	2.230	2.137	17,887
2023-03-10	2.230	2.240	2.180	2.230	2.137	27,297
2023-03-09	2.240	2.260	2.200	2.240	2.146	33,304
2023-03-08	2.270	2.300	2.200	2.260	2.166	23,722
2023-03-07	2.300	2.330	2.220	2.280	2.185	30,643
2023-03-06	2.330	2.330	2.220	2.300	2.204	32,484
2023-03-03	2.350	2.350	2.300	2.310	2.213	20,408

← NewerPage 15 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.