Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.800	1.950	1.800	1.950	1.869	100,510
2022-09-09	1.800	1.800	1.735	1.770	1.696	3,649
2022-09-08	1.800	1.805	1.730	1.775	1.701	6,773
2022-09-07	1.775	1.775	1.740	1.775	1.701	9,591
2022-09-06	1.775	1.775	1.755	1.760	1.686	3,157
2022-09-05	1.800	1.800	1.750	1.760	1.686	7,012
2022-09-02	1.785	1.785	1.740	1.760	1.686	2,742
2022-09-01	1.795	1.795	1.730	1.740	1.667	4,370
2022-08-31	1.770	1.770	1.765	1.770	1.696	5,020
2022-08-30	1.790	1.790	1.760	1.770	1.696	6,891
2022-08-29	1.800	1.800	1.730	1.750	1.677	7,105
2022-08-26	1.820	1.825	1.790	1.800	1.725	7,279
2022-08-25	1.790	1.805	1.760	1.805	1.730	10,336
2022-08-24	1.805	1.805	1.775	1.790	1.715	5,003
2022-08-23	1.805	1.805	1.745	1.790	1.715	7,293
2022-08-22	1.775	1.800	1.750	1.800	1.725	10,230
2022-08-19	1.810	1.810	1.765	1.800	1.725	6,671
2022-08-18	1.810	1.810	1.770	1.800	1.725	4,461
2022-08-17	1.810	1.810	1.770	1.810	1.734	6,270
2022-08-16	1.810	1.810	1.770	1.810	1.734	8,727
2022-08-12	1.810	1.810	1.800	1.810	1.734	10,312
2022-08-11	1.795	1.810	1.780	1.810	1.734	12,590
2022-08-10	1.790	1.795	1.765	1.795	1.720	10,286
2022-08-09	1.780	1.790	1.740	1.790	1.715	10,385
2022-08-08	1.775	1.790	1.730	1.765	1.691	13,783
2022-08-05	1.800	1.800	1.740	1.765	1.691	5,351
2022-08-04	1.805	1.805	1.765	1.795	1.720	1,822
2022-08-03	1.760	1.790	1.760	1.790	1.715	2,197
2022-08-02	1.815	1.815	1.785	1.805	1.730	242
2022-08-01	1.815	1.815	1.800	1.810	1.734	962
2022-07-29	1.795	1.800	1.775	1.800	1.725	420
2022-07-28	1.800	1.800	1.790	1.790	1.715	710
2022-07-27	1.790	1.790	1.765	1.790	1.715	1,547
2022-07-26	1.775	1.790	1.750	1.790	1.715	2,222
2022-07-25	1.770	1.775	1.760	1.770	1.696	1,093
2022-07-22	1.780	1.780	1.765	1.780	1.706	6,282
2022-07-21	1.780	1.780	1.750	1.770	1.696	13,431
2022-07-20	1.780	1.785	1.750	1.770	1.696	12,149
2022-07-19	1.750	1.760	1.740	1.750	1.677	4,400
2022-07-18	1.795	1.800	1.740	1.750	1.677	10,877
2022-07-15	1.750	1.750	1.745	1.750	1.677	8,981
2022-07-14	1.785	1.795	1.735	1.750	1.677	4,480
2022-07-13	1.765	1.775	1.730	1.760	1.686	10,389
2022-07-12	1.775	1.775	1.710	1.745	1.672	7,801
2022-07-11	1.775	1.775	1.760	1.770	1.696	7,740
2022-07-08	1.805	1.825	1.750	1.760	1.686	14,341
2022-07-07	1.805	1.805	1.745	1.780	1.706	9,197
2022-07-06	1.805	1.805	1.755	1.785	1.710	1,803
2022-07-05	1.790	1.790	1.735	1.765	1.691	1,634
2022-07-04	1.780	1.780	1.705	1.760	1.686	7,639
2022-07-01	1.780	1.820	1.730	1.785	1.710	8,139
2022-06-30	1.880	1.880	1.765	1.770	1.696	2,696
2022-06-29	1.890	1.890	1.820	1.870	1.792	21,798
2022-06-28	1.910	1.910	1.870	1.890	1.715	16,075
2022-06-27	1.920	1.920	1.910	1.910	1.733	205
2022-06-24	1.900	1.900	1.820	1.880	1.706	5,630
2022-06-23	1.880	1.880	1.830	1.850	1.679	3,408
2022-06-22	1.890	1.890	1.800	1.890	1.715	4,821
2022-06-21	1.885	1.885	1.850	1.865	1.693	3,769
2022-06-20	1.890	1.910	1.850	1.850	1.679	22,300

← NewerPage 18 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.