Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.730	1.740	1.730	1.740	1.740	4,238
2026-07-23	1.750	1.785	1.730	1.740	1.740	10,149
2026-07-22	1.765	1.785	1.750	1.750	1.750	19,627
2026-07-21	1.750	1.760	1.725	1.750	1.750	21,906
2026-07-20	1.755	1.770	1.750	1.760	1.760	7,056
2026-07-17	1.780	1.785	1.750	1.755	1.755	21,116
2026-07-16	1.790	1.820	1.770	1.810	1.810	8,822
2026-07-15	1.845	1.845	1.790	1.810	1.810	3,668
2026-07-14	1.840	1.840	1.785	1.815	1.815	3,049
2026-07-13	1.785	1.835	1.785	1.835	1.835	8,225
2026-07-10	1.840	1.845	1.810	1.840	1.840	6,520
2026-07-09	1.845	1.845	1.825	1.835	1.835	10,752
2026-07-08	1.805	1.845	1.775	1.845	1.845	13,654
2026-07-07	1.845	1.850	1.805	1.805	1.805	13,568
2026-07-06	1.865	1.870	1.840	1.855	1.855	18,748
2026-07-03	1.870	1.895	1.860	1.875	1.810	23,073
2026-07-02	1.870	1.870	1.835	1.865	1.800	15,971
2026-07-01	1.855	1.855	1.825	1.850	1.786	6,997
2026-06-30	1.845	1.855	1.820	1.850	1.786	8,878
2026-06-29	1.860	1.860	1.800	1.850	1.786	19,522
2026-06-26	1.855	1.855	1.830	1.835	1.835	19,887
2026-06-25	1.860	1.860	1.835	1.850	1.850	19,990
2026-06-24	1.845	1.870	1.845	1.855	1.855	22,804
2026-06-23	1.860	1.860	1.845	1.860	1.860	15,124
2026-06-22	1.870	1.870	1.830	1.870	1.870	23,531
2026-06-19	1.885	1.885	1.800	1.860	1.860	27,294
2026-06-18	1.880	1.880	1.850	1.870	1.870	12,971
2026-06-17	1.850	1.880	1.850	1.880	1.880	12,415
2026-06-16	1.885	1.885	1.850	1.850	1.850	15,994
2026-06-15	1.875	1.890	1.865	1.875	1.875	8,948
2026-06-12	1.890	1.890	1.850	1.875	1.875	9,008
2026-06-11	1.840	1.860	1.835	1.860	1.860	14,005
2026-06-10	1.875	1.875	1.840	1.855	1.855	2,872
2026-06-09	1.885	1.885	1.845	1.870	1.870	16,755
2026-06-08	1.850	1.875	1.845	1.875	1.875	13,246
2026-06-05	1.905	1.910	1.840	1.880	1.880	15,897
2026-06-04	1.860	1.925	1.860	1.890	1.890	17,300
2026-06-03	1.915	1.915	1.900	1.900	1.900	92,527
2026-06-02	1.930	1.930	1.870	1.915	1.915	16,401
2026-05-29	1.900	1.900	1.860	1.880	1.880	29,419
2026-05-28	1.935	1.940	1.900	1.900	1.900	34,134
2026-05-27	1.825	1.970	1.825	1.910	1.910	279,831
2026-05-26	1.840	1.850	1.810	1.830	1.830	12,546
2026-05-25	1.850	1.850	1.810	1.835	1.835	24,520
2026-05-22	1.810	1.835	1.755	1.825	1.825	16,113
2026-05-21	1.820	1.820	1.800	1.815	1.815	12,131
2026-05-20	1.835	1.835	1.805	1.820	1.820	6,498
2026-05-19	1.830	1.845	1.810	1.830	1.830	7,787
2026-05-18	1.845	1.845	1.785	1.820	1.820	14,714
2026-05-15	1.845	1.850	1.820	1.850	1.850	13,235
2026-05-14	1.850	1.865	1.840	1.845	1.845	24,837
2026-05-13	1.810	1.850	1.810	1.850	1.850	13,900
2026-05-12	1.835	1.840	1.810	1.830	1.830	18,720
2026-05-11	1.840	1.845	1.800	1.845	1.845	14,143
2026-05-08	1.815	1.835	1.810	1.815	1.815	17,704
2026-05-07	1.805	1.850	1.805	1.840	1.840	12,767
2026-05-06	1.805	1.840	1.805	1.835	1.835	29,736
2026-05-05	1.770	1.810	1.760	1.800	1.800	18,767
2026-05-04	1.775	1.775	1.765	1.770	1.770	8,605
2026-04-30	1.760	1.765	1.740	1.760	1.760	8,593

← NewerPage 2 of 21 · 1,244 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.