Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.350	2.350	2.300	2.310	2.213	20,408
2023-03-02	2.370	2.370	2.300	2.320	2.223	22,471
2023-03-01	2.380	2.420	2.330	2.390	2.290	18,220
2023-02-28	2.400	2.420	2.350	2.390	2.290	22,362
2023-02-24	2.410	2.410	2.340	2.370	2.271	21,530
2023-02-23	2.380	2.420	2.340	2.380	2.281	22,010
2023-02-22	2.370	2.410	2.340	2.360	2.261	23,371
2023-02-21	2.380	2.390	2.350	2.370	2.271	20,975
2023-02-20	2.390	2.410	2.360	2.380	2.281	25,580
2023-02-17	2.400	2.440	2.360	2.380	2.281	44,584
2023-02-16	2.390	2.440	2.370	2.400	2.300	31,850
2023-02-15	2.320	2.380	2.320	2.370	2.271	27,281
2023-02-14	2.320	2.320	2.270	2.310	2.213	20,623
2023-02-13	2.270	2.340	2.250	2.300	2.204	28,519
2023-02-10	2.280	2.280	2.230	2.250	2.156	20,015
2023-02-09	2.270	2.270	2.240	2.270	2.175	21,449
2023-02-08	2.270	2.270	2.230	2.250	2.156	24,864
2023-02-07	2.270	2.270	2.240	2.250	2.156	20,706
2023-02-06	2.270	2.270	2.220	2.250	2.156	22,169
2023-02-03	2.240	2.310	2.240	2.250	2.156	27,099
2023-02-02	2.290	2.290	2.250	2.280	2.185	22,965
2023-02-01	2.280	2.280	2.250	2.270	2.175	17,075
2023-01-31	2.220	2.280	2.220	2.250	2.156	25,302
2023-01-30	2.260	2.270	2.210	2.270	2.175	32,170
2023-01-27	2.210	2.280	2.200	2.240	2.146	22,483
2023-01-26	2.210	2.220	2.180	2.210	2.118	13,328
2023-01-25	2.200	2.210	2.170	2.190	2.098	15,129
2023-01-24	2.150	2.200	2.150	2.200	2.108	23,055
2023-01-23	2.140	2.200	2.080	2.200	2.108	21,048
2023-01-20	2.140	2.150	2.120	2.120	2.031	14,059
2023-01-19	2.150	2.160	2.100	2.140	2.051	26,375
2023-01-18	2.190	2.190	2.160	2.170	2.079	13,959
2023-01-17	2.190	2.200	2.130	2.160	2.070	32,615
2023-01-16	2.270	2.270	2.180	2.190	2.098	44,688
2023-01-13	2.250	2.260	2.230	2.250	2.156	9,988
2023-01-12	2.240	2.270	2.230	2.240	2.146	13,130
2023-01-11	2.240	2.260	2.230	2.240	2.146	16,446
2023-01-10	2.280	2.290	2.230	2.240	2.146	12,092
2023-01-09	2.240	2.280	2.220	2.260	2.166	11,710
2023-01-05	2.250	2.270	2.220	2.240	2.146	14,765
2023-01-04	2.260	2.280	2.230	2.260	2.166	18,224
2023-01-03	2.280	2.320	2.220	2.260	2.166	24,381
2023-01-02	2.290	2.330	2.290	2.300	2.204	10,462
2022-12-30	2.260	2.260	2.230	2.260	2.166	9,525
2022-12-29	2.240	2.250	2.210	2.240	2.146	12,059
2022-12-28	2.260	2.260	2.210	2.250	2.156	12,080
2022-12-27	2.250	2.260	2.220	2.250	2.156	14,764
2022-12-23	2.250	2.300	2.230	2.250	2.156	22,700
2022-12-22	2.240	2.260	2.230	2.240	2.146	11,284
2022-12-21	2.260	2.270	2.230	2.240	2.146	9,051
2022-12-20	2.240	2.290	2.230	2.250	2.156	10,617
2022-12-19	2.210	2.220	2.200	2.220	2.127	10,324
2022-12-16	2.220	2.240	2.200	2.200	2.108	13,184
2022-12-15	2.240	2.240	2.180	2.210	2.118	16,269
2022-12-14	2.260	2.260	2.230	2.230	2.137	14,835
2022-12-13	2.290	2.290	2.200	2.250	2.156	12,190
2022-12-12	2.260	2.300	2.240	2.250	2.156	16,767
2022-12-09	2.070	2.270	2.050	2.270	2.175	74,935
2022-12-08	2.050	2.070	2.040	2.070	1.983	15,756
2022-12-07	2.050	2.050	2.040	2.050	1.964	15,072

← NewerPage 16 of 21 · 1,242 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.