Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	1.915	2.030	1.915	2.010	2.010	115,150
2025-10-27	1.935	1.945	1.890	1.905	1.905	14,939
2025-10-24	1.800	1.945	1.800	1.935	1.935	97,872
2025-10-23	1.800	1.810	1.770	1.795	1.795	12,539
2025-10-22	1.820	1.820	1.770	1.780	1.780	45,426
2025-10-21	1.820	1.830	1.790	1.810	1.810	9,020
2025-10-20	1.815	1.825	1.785	1.810	1.810	10,431
2025-10-17	1.770	1.790	1.730	1.790	1.790	24,208
2025-10-16	1.830	1.835	1.785	1.800	1.800	23,877
2025-10-15	1.840	1.840	1.810	1.835	1.835	7,470
2025-10-14	1.840	1.840	1.820	1.830	1.830	6,025
2025-10-13	1.860	1.875	1.830	1.840	1.840	18,122
2025-10-10	1.850	1.880	1.835	1.860	1.860	23,517
2025-10-09	1.850	1.870	1.810	1.850	1.850	30,077
2025-10-08	1.845	1.860	1.820	1.850	1.850	23,005
2025-10-07	1.890	1.900	1.810	1.820	1.820	52,258
2025-10-06	1.910	1.915	1.850	1.890	1.890	9,405
2025-10-03	1.875	1.920	1.875	1.905	1.905	14,908
2025-10-02	1.855	1.900	1.820	1.890	1.890	32,013
2025-10-01	1.835	1.860	1.820	1.830	1.830	30,435
2025-09-30	1.915	1.915	1.800	1.830	1.830	86,498
2025-09-29	1.965	1.965	1.890	1.915	1.915	69,882
2025-09-26	2.080	2.080	1.920	1.930	1.930	193,923
2025-09-25	2.090	2.100	2.050	2.090	2.090	26,254
2025-09-24	2.100	2.110	2.060	2.080	2.080	19,436
2025-09-23	2.100	2.130	2.090	2.120	2.120	24,752
2025-09-22	2.100	2.120	2.050	2.100	2.100	21,561
2025-09-19	2.130	2.130	2.080	2.110	2.110	11,889
2025-09-18	2.140	2.140	2.040	2.110	2.110	29,702
2025-09-17	2.170	2.190	2.080	2.130	2.130	43,472
2025-09-16	2.200	2.280	2.180	2.180	2.180	56,135
2025-09-15	2.180	2.210	2.160	2.190	2.190	6,761
2025-09-12	2.160	2.190	2.110	2.170	2.170	21,221
2025-09-11	2.050	2.140	2.050	2.140	2.140	4,859
2025-09-10	2.120	2.120	2.060	2.100	2.100	10,342
2025-09-09	2.050	2.090	2.030	2.090	2.090	10,702
2025-09-08	2.030	2.120	2.030	2.060	2.060	9,173
2025-09-05	2.090	2.140	2.060	2.090	2.090	11,335
2025-09-04	2.150	2.170	2.090	2.100	2.100	20,594
2025-09-03	2.150	2.150	2.080	2.130	2.130	7,189
2025-09-02	2.190	2.190	2.090	2.120	2.120	31,711
2025-09-01	2.260	2.260	2.200	2.200	2.200	10,899
2025-08-29	2.200	2.220	2.150	2.220	2.220	26,650
2025-08-28	2.260	2.260	2.170	2.200	2.200	27,488
2025-08-27	2.270	2.290	2.220	2.260	2.260	30,465
2025-08-26	2.290	2.290	2.230	2.250	2.250	32,605
2025-08-25	2.320	2.350	2.300	2.310	2.310	31,093
2025-08-22	2.400	2.400	2.290	2.320	2.320	54,776
2025-08-21	2.430	2.430	2.350	2.400	2.400	33,932
2025-08-20	2.270	2.430	2.220	2.430	2.430	147,500
2025-08-19	2.260	2.280	2.230	2.250	2.250	44,609
2025-08-18	2.330	2.330	2.200	2.260	2.260	132,813
2025-08-14	2.350	2.420	2.220	2.250	2.250	241,879
2025-08-13	2.090	2.350	2.050	2.320	2.320	547,744
2025-08-12	1.900	1.925	1.880	1.920	1.920	29,926
2025-08-11	1.885	1.890	1.820	1.880	1.880	26,862
2025-08-08	1.865	1.890	1.835	1.870	1.870	20,172
2025-08-07	1.785	1.860	1.785	1.850	1.850	21,094
2025-08-06	1.810	1.810	1.770	1.795	1.795	10,792
2025-08-05	1.810	1.810	1.770	1.800	1.800	9,675

← NewerPage 5 of 21 · 1,245 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.