Elton International Trading Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.800 | 1.800 | 1.760 | 1.800 | 1.634 | 11,303 |
| 2021-12-16 | 1.795 | 1.800 | 1.760 | 1.800 | 1.634 | 3,152 |
| 2021-12-15 | 1.800 | 1.800 | 1.765 | 1.780 | 1.615 | 3,995 |
| 2021-12-14 | 1.815 | 1.815 | 1.760 | 1.790 | 1.624 | 14,591 |
| 2021-12-13 | 1.825 | 1.825 | 1.780 | 1.810 | 1.643 | 31,373 |
| 2021-12-10 | 1.795 | 1.795 | 1.770 | 1.780 | 1.615 | 3,979 |
| 2021-12-09 | 1.815 | 1.820 | 1.765 | 1.790 | 1.624 | 8,891 |
| 2021-12-08 | 1.815 | 1.845 | 1.755 | 1.800 | 1.634 | 11,025 |
| 2021-12-07 | 1.800 | 1.820 | 1.770 | 1.820 | 1.652 | 25,854 |
| 2021-12-06 | 1.830 | 1.830 | 1.765 | 1.795 | 1.629 | 3,696 |
| 2021-12-03 | 1.815 | 1.820 | 1.760 | 1.800 | 1.634 | 10,354 |
| 2021-12-02 | 1.810 | 1.810 | 1.755 | 1.780 | 1.615 | 16,202 |
| 2021-12-01 | 1.805 | 1.810 | 1.750 | 1.790 | 1.624 | 10,530 |
| 2021-11-30 | 1.815 | 1.815 | 1.720 | 1.780 | 1.615 | 5,495 |
| 2021-11-29 | 1.830 | 1.830 | 1.715 | 1.765 | 1.602 | 7,561 |
| 2021-11-26 | 1.800 | 1.800 | 1.725 | 1.750 | 1.588 | 37,745 |
| 2021-11-25 | 1.835 | 1.835 | 1.790 | 1.835 | 1.665 | 5,011 |
| 2021-11-24 | 1.845 | 1.845 | 1.790 | 1.815 | 1.647 | 3,914 |
| 2021-11-23 | 1.875 | 1.875 | 1.800 | 1.820 | 1.652 | 11,366 |
| 2021-11-22 | 1.880 | 1.880 | 1.810 | 1.840 | 1.670 | 9,500 |
| 2021-11-19 | 1.900 | 1.900 | 1.840 | 1.840 | 1.670 | 7,444 |
| 2021-11-18 | 1.915 | 1.915 | 1.855 | 1.875 | 1.702 | 9,132 |
| 2021-11-17 | 1.910 | 1.910 | 1.860 | 1.890 | 1.715 | 8,812 |
| 2021-11-16 | 1.880 | 1.900 | 1.845 | 1.900 | 1.724 | 7,905 |
| 2021-11-15 | 1.870 | 1.880 | 1.835 | 1.875 | 1.702 | 7,699 |
| 2021-11-12 | 1.900 | 1.900 | 1.840 | 1.865 | 1.693 | 22,328 |
| 2021-11-11 | 1.870 | 1.890 | 1.845 | 1.890 | 1.715 | 26,452 |
| 2021-11-10 | 1.870 | 1.870 | 1.835 | 1.850 | 1.679 | 10,478 |
| 2021-11-09 | 1.840 | 1.850 | 1.805 | 1.840 | 1.670 | 20,869 |
| 2021-11-08 | 1.815 | 1.820 | 1.785 | 1.820 | 1.652 | 21,491 |
| 2021-11-05 | 1.815 | 1.815 | 1.740 | 1.775 | 1.611 | 6,532 |
| 2021-11-04 | 1.785 | 1.800 | 1.750 | 1.775 | 1.611 | 10,132 |
| 2021-11-03 | 1.815 | 1.815 | 1.725 | 1.755 | 1.593 | 55,260 |
| 2021-11-02 | 1.835 | 1.835 | 1.780 | 1.780 | 1.615 | 32,834 |
| 2021-11-01 | 1.845 | 1.845 | 1.790 | 1.790 | 1.624 | 14,079 |
| 2021-10-29 | 1.800 | 1.845 | 1.800 | 1.825 | 1.656 | 5,890 |
| 2021-10-27 | 1.850 | 1.850 | 1.810 | 1.825 | 1.656 | 3,185 |
| 2021-10-26 | 1.850 | 1.850 | 1.800 | 1.840 | 1.670 | 7,920 |
| 2021-10-25 | 1.840 | 1.850 | 1.810 | 1.845 | 1.674 | 776 |
| 2021-10-22 | 1.845 | 1.850 | 1.805 | 1.830 | 1.661 | 16,686 |
| 2021-10-21 | 1.840 | 1.840 | 1.800 | 1.830 | 1.661 | 10,916 |
| 2021-10-20 | 1.840 | 1.845 | 1.810 | 1.840 | 1.670 | 16,536 |
| 2021-10-19 | 1.870 | 1.870 | 1.795 | 1.800 | 1.634 | 23,596 |
| 2021-10-18 | 1.840 | 1.880 | 1.810 | 1.810 | 1.643 | 10,809 |
| 2021-10-15 | 1.875 | 1.875 | 1.825 | 1.865 | 1.693 | 6,703 |
| 2021-10-14 | 1.885 | 1.885 | 1.805 | 1.840 | 1.670 | 11,671 |
← NewerPage 21 of 21 · 1,246 trading days
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.