Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.810	1.810	1.765	1.800	1.800	8,417
2025-08-01	1.835	1.835	1.800	1.800	1.800	3,696
2025-07-31	1.815	1.855	1.800	1.810	1.810	22,849
2025-07-30	1.820	1.820	1.780	1.820	1.820	9,116
2025-07-29	1.770	1.820	1.760	1.820	1.820	12,249
2025-07-28	1.780	1.800	1.760	1.770	1.770	10,706
2025-07-25	1.800	1.800	1.760	1.765	1.765	10,148
2025-07-24	1.795	1.795	1.770	1.795	1.795	12,537
2025-07-23	1.795	1.820	1.780	1.780	1.780	11,932
2025-07-22	1.810	1.810	1.750	1.795	1.795	6,676
2025-07-21	1.785	1.820	1.765	1.810	1.810	28,464
2025-07-18	1.790	1.795	1.770	1.785	1.785	11,956
2025-07-17	1.815	1.815	1.760	1.780	1.780	11,399
2025-07-16	1.835	1.835	1.785	1.785	1.785	19,543
2025-07-15	1.845	1.870	1.800	1.830	1.830	19,501
2025-07-14	1.805	1.835	1.755	1.835	1.835	52,051
2025-07-11	1.720	1.830	1.715	1.790	1.790	50,712
2025-07-10	1.760	1.760	1.730	1.730	1.730	465
2025-07-09	1.720	1.760	1.710	1.750	1.750	6,619
2025-07-08	1.740	1.780	1.700	1.750	1.680	41,912
2025-07-07	1.760	1.760	1.745	1.755	1.685	9,182
2025-07-04	1.750	1.780	1.750	1.750	1.680	4,900
2025-07-03	1.760	1.780	1.760	1.760	1.690	9,958
2025-07-02	1.750	1.760	1.735	1.760	1.760	4,581
2025-07-01	1.760	1.760	1.715	1.750	1.750	5,872
2025-06-30	1.750	1.750	1.730	1.750	1.750	4,040
2025-06-27	1.730	1.745	1.730	1.745	1.745	6,822
2025-06-26	1.720	1.750	1.690	1.745	1.745	11,999
2025-06-25	1.720	1.720	1.700	1.720	1.720	3,325
2025-06-24	1.720	1.740	1.710	1.715	1.715	15,332
2025-06-23	1.745	1.745	1.685	1.720	1.720	11,535
2025-06-20	1.730	1.745	1.700	1.740	1.740	2,280
2025-06-19	1.745	1.745	1.695	1.730	1.730	2,132
2025-06-18	1.750	1.750	1.700	1.740	1.740	3,928
2025-06-17	1.735	1.750	1.675	1.740	1.740	2,802
2025-06-16	1.745	1.750	1.720	1.745	1.745	2,846
2025-06-13	1.750	1.750	1.710	1.720	1.720	3,610
2025-06-12	1.770	1.770	1.720	1.750	1.750	3,207
2025-06-11	1.770	1.770	1.720	1.740	1.740	7,491
2025-06-10	1.775	1.775	1.720	1.735	1.735	2,897
2025-06-06	1.770	1.770	1.730	1.750	1.750	7,627
2025-06-05	1.780	1.780	1.720	1.760	1.760	1,695
2025-06-04	1.755	1.780	1.735	1.770	1.770	4,598
2025-06-03	1.745	1.750	1.700	1.745	1.745	6,391
2025-06-02	1.735	1.745	1.705	1.745	1.745	3,990
2025-05-30	1.725	1.730	1.690	1.730	1.730	2,311
2025-05-29	1.700	1.730	1.680	1.730	1.730	10,959
2025-05-28	1.675	1.710	1.670	1.700	1.700	3,904
2025-05-27	1.740	1.740	1.675	1.680	1.680	34,122
2025-05-26	1.720	1.745	1.710	1.715	1.715	2,826
2025-05-23	1.745	1.745	1.700	1.720	1.720	2,128
2025-05-22	1.800	1.800	1.700	1.730	1.730	4,424
2025-05-21	1.775	1.790	1.735	1.770	1.770	2,832
2025-05-20	1.770	1.770	1.730	1.745	1.745	2,271
2025-05-19	1.780	1.785	1.765	1.780	1.780	1,324
2025-05-16	1.700	1.800	1.700	1.765	1.765	38,763
2025-05-15	1.700	1.705	1.650	1.685	1.685	3,020
2025-05-14	1.675	1.700	1.650	1.690	1.690	1,437
2025-05-13	1.690	1.700	1.640	1.695	1.695	2,618
2025-05-12	1.690	1.720	1.660	1.685	1.685	4,209

← NewerPage 6 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.