Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	2.070	2.090	2.030	2.070	1.983	12,155
2022-12-05	2.060	2.080	2.050	2.080	1.993	9,110
2022-12-02	2.070	2.080	2.050	2.060	1.974	12,379
2022-12-01	2.080	2.080	2.040	2.060	1.974	16,032
2022-11-30	2.120	2.120	2.050	2.050	1.964	32,391
2022-11-29	2.140	2.140	2.070	2.100	2.012	16,579
2022-11-28	2.160	2.170	2.100	2.140	2.051	6,191
2022-11-25	2.150	2.150	2.120	2.140	2.051	4,635
2022-11-24	2.150	2.150	2.100	2.120	2.031	9,712
2022-11-23	2.090	2.140	2.050	2.140	2.051	20,011
2022-11-22	2.060	2.090	2.020	2.080	1.993	10,718
2022-11-21	2.040	2.060	2.030	2.060	1.974	11,653
2022-11-18	2.090	2.090	2.020	2.050	1.964	14,803
2022-11-17	2.050	2.080	2.040	2.080	1.993	10,465
2022-11-16	2.100	2.100	2.040	2.080	1.993	8,581
2022-11-15	2.110	2.110	2.070	2.080	1.993	7,877
2022-11-14	2.110	2.120	2.060	2.110	2.022	8,107
2022-11-11	2.100	2.100	2.060	2.100	2.012	6,058
2022-11-10	2.100	2.100	2.030	2.080	1.993	12,205
2022-11-09	2.110	2.110	2.070	2.080	1.993	9,735
2022-11-08	2.110	2.110	2.070	2.110	2.022	11,124
2022-11-07	2.090	2.110	2.050	2.110	2.022	21,247
2022-11-04	2.080	2.090	2.040	2.090	2.003	6,443
2022-11-03	2.080	2.080	2.030	2.080	1.993	6,742
2022-11-02	2.080	2.080	2.030	2.070	1.983	11,455
2022-11-01	2.070	2.080	2.030	2.080	1.993	17,208
2022-10-31	2.070	2.080	2.030	2.080	1.993	8,768
2022-10-27	2.070	2.070	2.040	2.060	1.974	11,889
2022-10-26	2.090	2.090	2.050	2.050	1.964	10,227
2022-10-25	2.090	2.100	2.040	2.070	1.983	15,002
2022-10-24	2.100	2.100	2.080	2.100	2.012	9,173
2022-10-21	2.110	2.110	2.040	2.070	1.983	8,314
2022-10-20	2.130	2.130	2.060	2.100	2.012	11,802
2022-10-19	2.110	2.110	2.070	2.110	2.022	16,121
2022-10-18	2.120	2.120	2.070	2.110	2.022	17,850
2022-10-17	2.120	2.120	2.060	2.090	2.003	3,707
2022-10-14	2.110	2.110	2.070	2.100	2.012	14,265
2022-10-13	2.120	2.120	2.050	2.100	2.012	10,037
2022-10-12	2.120	2.120	2.080	2.100	2.012	5,503
2022-10-11	2.130	2.130	2.070	2.100	2.012	8,913
2022-10-10	2.120	2.150	2.060	2.130	2.041	11,836
2022-10-07	2.130	2.140	2.060	2.100	2.012	4,664
2022-10-06	2.090	2.140	2.000	2.080	1.993	26,541
2022-10-05	2.120	2.120	2.050	2.080	1.993	8,233
2022-10-04	2.170	2.170	2.080	2.120	2.031	9,204
2022-10-03	2.140	2.180	2.110	2.150	2.060	6,029
2022-09-30	2.180	2.200	2.090	2.120	2.031	3,651
2022-09-29	2.190	2.190	2.130	2.140	2.051	11,712
2022-09-28	2.180	2.180	2.120	2.170	2.079	18,421
2022-09-27	2.100	2.180	2.090	2.180	2.089	64,675
2022-09-26	2.080	2.080	2.020	2.060	1.974	11,949
2022-09-23	2.070	2.090	2.000	2.050	1.964	13,782
2022-09-22	2.050	2.070	2.010	2.060	1.974	10,019
2022-09-21	2.070	2.070	2.010	2.050	1.964	25,955
2022-09-20	2.140	2.150	2.030	2.070	1.983	15,941
2022-09-19	2.150	2.150	2.050	2.090	2.003	11,086
2022-09-16	2.120	2.120	2.080	2.120	2.031	23,918
2022-09-15	2.050	2.110	2.000	2.100	2.012	39,672
2022-09-14	2.000	2.080	1.980	2.050	1.964	55,719
2022-09-13	1.970	2.020	1.940	2.000	1.916	83,227

← NewerPage 17 of 21 · 1,246 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.