Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.600	1.665	1.600	1.645	1.493	16,560
2022-03-15	1.650	1.650	1.595	1.620	1.470	20,654
2022-03-14	1.660	1.660	1.620	1.650	1.497	13,590
2022-03-11	1.645	1.670	1.615	1.660	1.506	8,007
2022-03-10	1.640	1.640	1.590	1.625	1.475	18,940
2022-03-09	1.620	1.680	1.620	1.640	1.488	9,016
2022-03-08	1.675	1.675	1.560	1.615	1.466	8,550
2022-03-04	1.700	1.710	1.625	1.675	1.520	7,576
2022-03-03	1.715	1.755	1.685	1.710	1.552	13,655
2022-03-02	1.710	1.710	1.645	1.695	1.538	21,499
2022-03-01	1.750	1.750	1.680	1.710	1.552	8,211
2022-02-28	1.750	1.750	1.700	1.715	1.556	8,392
2022-02-25	1.750	1.780	1.745	1.780	1.615	19,608
2022-02-24	1.795	1.795	1.680	1.700	1.543	25,187
2022-02-23	1.810	1.830	1.800	1.810	1.643	8,951
2022-02-22	1.830	1.830	1.780	1.805	1.638	21,804
2022-02-21	1.800	1.835	1.800	1.830	1.661	7,062
2022-02-18	1.845	1.845	1.810	1.820	1.652	11,734
2022-02-17	1.835	1.835	1.810	1.820	1.652	10,205
2022-02-16	1.835	1.835	1.810	1.835	1.665	21,066
2022-02-15	1.820	1.820	1.780	1.820	1.652	20,427
2022-02-14	1.780	1.810	1.755	1.775	1.611	8,816
2022-02-11	1.795	1.800	1.760	1.800	1.634	5,906
2022-02-10	1.810	1.825	1.775	1.775	1.611	28,102
2022-02-09	1.825	1.825	1.780	1.810	1.643	16,292
2022-02-08	1.810	1.820	1.790	1.800	1.634	18,182
2022-02-07	1.800	1.810	1.785	1.805	1.638	10,632
2022-02-04	1.810	1.820	1.790	1.790	1.624	12,263
2022-02-03	1.810	1.810	1.765	1.810	1.643	9,135
2022-02-02	1.760	1.800	1.725	1.800	1.634	12,469
2022-02-01	1.760	1.775	1.720	1.750	1.588	17,820
2022-01-31	1.780	1.790	1.725	1.760	1.597	20,078
2022-01-28	1.780	1.780	1.725	1.770	1.606	4,929
2022-01-27	1.765	1.765	1.730	1.760	1.597	8,385
2022-01-26	1.745	1.780	1.730	1.760	1.597	12,950
2022-01-25	1.770	1.770	1.720	1.720	1.561	3,341
2022-01-24	1.815	1.820	1.730	1.745	1.584	13,212
2022-01-21	1.815	1.815	1.760	1.795	1.629	21,359
2022-01-20	1.845	1.845	1.805	1.830	1.661	15,532
2022-01-19	1.850	1.850	1.800	1.845	1.674	11,788
2022-01-18	1.845	1.845	1.800	1.830	1.661	11,536
2022-01-17	1.860	1.860	1.820	1.820	1.652	19,701
2022-01-14	1.860	1.860	1.830	1.855	1.683	25,596
2022-01-13	1.860	1.860	1.825	1.830	1.661	21,089
2022-01-12	1.870	1.870	1.830	1.835	1.665	62,090
2022-01-11	1.850	1.855	1.815	1.855	1.683	18,036
2022-01-10	1.860	1.865	1.810	1.830	1.661	21,347
2022-01-07	1.855	1.855	1.805	1.840	1.670	7,227
2022-01-05	1.860	1.860	1.825	1.840	1.670	7,976
2022-01-04	1.860	1.860	1.800	1.830	1.661	16,955
2022-01-03	1.830	1.845	1.800	1.845	1.674	10,324
2021-12-31	1.820	1.835	1.785	1.830	1.661	5,922
2021-12-30	1.835	1.835	1.785	1.800	1.634	3,749
2021-12-29	1.825	1.840	1.780	1.815	1.647	10,065
2021-12-28	1.830	1.830	1.780	1.820	1.652	3,170
2021-12-27	1.830	1.830	1.795	1.810	1.643	4,580
2021-12-23	1.835	1.835	1.795	1.830	1.661	5,967
2021-12-22	1.840	1.840	1.800	1.825	1.656	5,913
2021-12-21	1.810	1.835	1.780	1.835	1.665	21,104
2021-12-20	1.800	1.800	1.720	1.785	1.620	12,460

← NewerPage 20 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.