Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.860	1.880	1.825	1.880	1.706	13,586
2022-06-16	1.865	1.865	1.810	1.835	1.665	5,091
2022-06-15	1.900	1.900	1.830	1.840	1.670	16,328
2022-06-14	1.860	1.890	1.790	1.890	1.715	137,461
2022-06-10	1.885	1.885	1.810	1.860	1.688	16,112
2022-06-09	1.870	1.870	1.810	1.810	1.643	5,330
2022-06-08	1.880	1.880	1.855	1.870	1.697	9,296
2022-06-07	1.890	1.890	1.835	1.850	1.679	9,757
2022-06-06	1.900	1.905	1.860	1.880	1.706	9,272
2022-06-03	1.920	1.920	1.880	1.900	1.724	9,603
2022-06-02	1.900	1.920	1.865	1.910	1.733	15,255
2022-06-01	1.890	1.890	1.860	1.890	1.715	5,084
2022-05-31	1.875	1.880	1.840	1.865	1.693	13,510
2022-05-30	1.895	1.895	1.820	1.820	1.652	3,210
2022-05-27	1.900	1.900	1.850	1.865	1.693	11,428
2022-05-26	1.790	1.900	1.780	1.895	1.720	89,345
2022-05-25	1.725	1.785	1.725	1.765	1.602	14,411
2022-05-24	1.750	1.750	1.690	1.700	1.543	51,475
2022-05-23	1.735	1.760	1.710	1.730	1.570	993
2022-05-20	1.830	1.830	1.690	1.735	1.575	35,301
2022-05-19	1.795	1.795	1.700	1.770	1.606	10,398
2022-05-18	1.795	1.850	1.770	1.795	1.629	15,978
2022-05-17	1.780	1.790	1.775	1.785	1.620	10,268
2022-05-16	1.810	1.810	1.730	1.760	1.597	10,173
2022-05-13	1.820	1.820	1.785	1.805	1.638	3,482
2022-05-12	1.835	1.835	1.765	1.800	1.634	3,021
2022-05-11	1.800	1.835	1.740	1.835	1.665	14,878
2022-05-10	1.840	1.840	1.745	1.780	1.615	17,942
2022-05-09	1.845	1.845	1.780	1.800	1.634	3,734
2022-05-06	1.860	1.860	1.780	1.820	1.652	11,201
2022-05-05	1.805	1.860	1.805	1.860	1.688	20,067
2022-05-04	1.840	1.840	1.780	1.820	1.652	6,383
2022-05-03	1.860	1.860	1.800	1.820	1.652	7,672
2022-04-29	1.830	1.860	1.810	1.850	1.679	23,806
2022-04-28	1.825	1.830	1.800	1.830	1.661	8,147
2022-04-27	1.875	1.875	1.800	1.810	1.643	9,974
2022-04-26	1.880	1.880	1.825	1.860	1.688	3,214
2022-04-21	1.870	1.890	1.860	1.880	1.706	30,217
2022-04-20	1.860	1.870	1.820	1.870	1.697	17,762
2022-04-19	1.770	1.865	1.770	1.820	1.652	29,460
2022-04-14	1.750	1.750	1.715	1.740	1.579	4,680
2022-04-13	1.745	1.750	1.710	1.750	1.588	7,926
2022-04-12	1.740	1.740	1.680	1.725	1.565	6,622
2022-04-11	1.740	1.740	1.705	1.730	1.570	5,241
2022-04-08	1.720	1.730	1.690	1.720	1.561	5,589
2022-04-07	1.700	1.730	1.670	1.720	1.561	6,613
2022-04-06	1.705	1.705	1.640	1.690	1.534	4,720
2022-04-05	1.650	1.720	1.650	1.705	1.547	7,942
2022-04-04	1.700	1.700	1.655	1.665	1.511	2,713
2022-04-01	1.695	1.700	1.670	1.670	1.516	5,032
2022-03-31	1.725	1.725	1.650	1.650	1.497	12,588
2022-03-30	1.745	1.745	1.675	1.705	1.547	8,045
2022-03-29	1.705	1.725	1.680	1.700	1.543	8,534
2022-03-28	1.680	1.705	1.645	1.700	1.543	1,121
2022-03-24	1.680	1.680	1.650	1.660	1.506	5,583
2022-03-23	1.725	1.725	1.650	1.665	1.511	5,862
2022-03-22	1.710	1.720	1.680	1.695	1.538	9,278
2022-03-21	1.670	1.700	1.635	1.680	1.525	9,963
2022-03-18	1.680	1.680	1.640	1.640	1.488	1,212
2022-03-17	1.675	1.675	1.625	1.655	1.502	3,005

← NewerPage 19 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.