Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.030	2.030	2.000	2.030	2.030	30,345
2026-01-27	2.000	2.050	2.000	2.030	2.030	30,926
2026-01-26	2.020	2.020	1.980	2.000	2.000	35,545
2026-01-23	2.010	2.040	1.985	2.000	2.000	32,495
2026-01-22	1.990	2.020	1.980	2.020	2.020	29,918
2026-01-21	2.020	2.020	1.960	1.975	1.975	23,273
2026-01-20	2.020	2.020	1.980	1.985	1.985	23,201
2026-01-19	2.030	2.040	1.985	2.030	2.030	59,999
2026-01-16	2.080	2.080	2.010	2.050	2.050	71,318
2026-01-15	2.100	2.110	2.080	2.080	2.080	57,206
2026-01-14	2.140	2.140	2.100	2.110	2.110	41,497
2026-01-13	2.110	2.130	2.110	2.110	2.110	31,238
2026-01-12	2.120	2.150	2.110	2.120	2.120	30,077
2026-01-09	2.150	2.150	2.100	2.120	2.120	31,940
2026-01-08	2.130	2.180	2.130	2.150	2.150	48,549
2026-01-07	2.170	2.180	2.130	2.140	2.140	54,043
2026-01-05	2.190	2.220	2.130	2.150	2.150	32,546
2026-01-02	2.130	2.190	2.130	2.180	2.180	46,910
2025-12-31	2.100	2.130	2.090	2.120	2.120	38,811
2025-12-30	2.120	2.140	2.090	2.090	2.090	55,151
2025-12-29	2.140	2.150	2.090	2.140	2.140	87,026
2025-12-23	2.060	2.160	2.050	2.130	2.130	1,609,137
2025-12-22	2.000	2.070	2.000	2.060	2.060	58,278
2025-12-19	2.020	2.030	2.000	2.000	2.000	29,706
2025-12-18	2.020	2.050	1.970	2.030	2.030	64,953
2025-12-17	2.030	2.030	2.000	2.030	2.030	60,481
2025-12-16	2.080	2.080	2.010	2.020	2.020	28,191
2025-12-15	2.050	2.080	2.040	2.060	2.060	28,454
2025-12-12	2.080	2.130	2.050	2.050	2.050	40,940
2025-12-11	1.970	2.090	1.970	2.080	2.080	122,071
2025-12-10	1.940	1.960	1.940	1.960	1.960	25,313
2025-12-09	1.935	1.950	1.930	1.940	1.940	20,068
2025-12-08	1.930	1.950	1.930	1.950	1.950	12,485
2025-12-05	1.935	1.940	1.920	1.930	1.930	8,358
2025-12-04	1.910	1.940	1.910	1.920	1.920	19,296
2025-12-03	1.940	1.940	1.910	1.910	1.910	20,233
2025-12-02	1.970	1.990	1.920	1.930	1.930	132,679
2025-12-01	1.970	1.980	1.960	1.970	1.970	12,020
2025-11-28	1.985	1.985	1.930	1.980	1.980	59,387
2025-11-27	1.930	1.985	1.915	1.975	1.975	42,516
2025-11-26	1.925	1.935	1.910	1.915	1.915	23,424
2025-11-25	1.900	1.940	1.895	1.925	1.925	43,387
2025-11-24	1.905	1.925	1.890	1.920	1.920	61,612
2025-11-21	1.885	1.905	1.865	1.895	1.895	63,631
2025-11-20	1.885	1.905	1.870	1.890	1.890	35,948
2025-11-19	1.930	1.950	1.855	1.880	1.880	97,201
2025-11-18	1.990	1.990	1.905	1.930	1.930	26,577
2025-11-17	1.980	2.000	1.960	1.960	1.960	23,350
2025-11-14	2.010	2.010	1.955	1.975	1.975	16,836
2025-11-13	2.000	2.000	1.940	1.995	1.995	15,484
2025-11-12	2.000	2.000	1.970	1.980	1.980	20,932
2025-11-11	2.000	2.010	1.980	1.995	1.995	19,511
2025-11-10	2.020	2.030	1.965	1.990	1.990	10,200
2025-11-07	2.010	2.020	1.965	1.990	1.990	26,177
2025-11-06	2.000	2.010	1.975	2.000	2.000	51,621
2025-11-05	1.980	2.020	1.980	2.000	2.000	9,942
2025-11-04	2.040	2.040	1.980	2.000	2.000	26,111
2025-11-03	2.060	2.060	2.010	2.040	2.040	31,572
2025-10-31	2.080	2.090	2.000	2.050	2.050	50,948
2025-10-30	2.020	2.120	1.990	2.060	2.060	93,628

← NewerPage 4 of 5 · 247 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.