Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.630	1.680	1.605	1.680	1.680	6,325
2025-05-08	1.635	1.650	1.600	1.645	1.645	2,320
2025-05-07	1.620	1.635	1.585	1.620	1.620	3,596
2025-05-06	1.635	1.635	1.585	1.620	1.620	2,050
2025-05-05	1.635	1.635	1.600	1.620	1.620	2,139
2025-05-02	1.630	1.655	1.600	1.610	1.610	10,057
2025-04-30	1.645	1.660	1.600	1.640	1.640	3,281
2025-04-29	1.675	1.675	1.640	1.640	1.640	3,360
2025-04-28	1.675	1.685	1.645	1.665	1.665	5,801
2025-04-25	1.650	1.675	1.645	1.670	1.670	7,080
2025-04-24	1.650	1.650	1.585	1.645	1.645	4,440
2025-04-23	1.595	1.635	1.580	1.630	1.630	7,561
2025-04-22	1.650	1.670	1.595	1.595	1.595	13,653
2025-04-17	1.640	1.650	1.600	1.650	1.650	6,545
2025-04-16	1.650	1.655	1.605	1.645	1.645	1,750
2025-04-15	1.640	1.650	1.615	1.650	1.650	21,737
2025-04-14	1.630	1.675	1.580	1.635	1.635	9,487
2025-04-11	1.645	1.645	1.600	1.630	1.630	2,120
2025-04-10	1.650	1.680	1.600	1.635	1.635	3,212
2025-04-09	1.610	1.615	1.545	1.590	1.590	8,774
2025-04-08	1.620	1.655	1.590	1.650	1.650	6,545
2025-04-07	1.680	1.680	1.560	1.600	1.600	17,985
2025-04-04	1.734	1.780	1.684	1.722	1.722	9,732
2025-04-03	1.796	1.796	1.758	1.762	1.762	3,120
2025-04-02	1.798	1.798	1.772	1.788	1.788	1,522
2025-04-01	1.778	1.800	1.770	1.786	1.786	2,799
2025-03-31	1.722	1.776	1.722	1.776	1.776	8,494
2025-03-28	1.800	1.800	1.742	1.760	1.760	20,467
2025-03-27	1.802	1.802	1.770	1.776	1.776	6,093
2025-03-26	1.832	1.836	1.784	1.804	1.804	3,593
2025-03-24	1.808	1.810	1.780	1.810	1.810	2,169
2025-03-21	1.818	1.836	1.770	1.798	1.798	2,354
2025-03-20	1.818	1.828	1.774	1.788	1.788	4,586
2025-03-19	1.830	1.830	1.778	1.800	1.800	2,110
2025-03-18	1.828	1.830	1.784	1.812	1.812	2,380
2025-03-17	1.836	1.836	1.778	1.780	1.780	16,100
2025-03-14	1.830	1.830	1.784	1.820	1.820	1,070
2025-03-13	1.830	1.836	1.772	1.818	1.818	1,872
2025-03-12	1.822	1.822	1.770	1.814	1.814	2,053
2025-03-11	1.800	1.800	1.760	1.800	1.800	11,951
2025-03-10	1.802	1.818	1.750	1.768	1.768	6,412
2025-03-07	1.800	1.830	1.788	1.798	1.798	1,560
2025-03-06	1.770	1.834	1.770	1.812	1.812	409
2025-03-05	1.800	1.830	1.778	1.802	1.802	1,383
2025-03-04	1.800	1.800	1.742	1.780	1.780	2,451
2025-02-28	1.800	1.800	1.774	1.786	1.786	1,158
2025-02-27	1.788	1.800	1.766	1.786	1.786	2,168
2025-02-26	1.802	1.828	1.790	1.800	1.800	3,585
2025-02-25	1.854	1.854	1.818	1.828	1.828	3,137
2025-02-24	1.864	1.864	1.830	1.834	1.834	2,052
2025-02-21	1.824	1.864	1.824	1.858	1.858	3,631
2025-02-20	1.820	1.850	1.820	1.842	1.842	4,355
2025-02-19	1.828	1.866	1.826	1.850	1.850	1,642
2025-02-18	1.820	1.866	1.818	1.864	1.864	2,464
2025-02-17	1.858	1.884	1.820	1.836	1.836	15,388
2025-02-14	1.830	1.850	1.800	1.850	1.850	21,005
2025-02-13	1.802	1.850	1.760	1.830	1.830	18,008
2025-02-12	1.782	1.858	1.774	1.800	1.800	16,762
2025-02-11	1.836	1.836	1.790	1.792	1.792	2,822
2025-02-10	1.836	1.836	1.772	1.830	1.830	3,205

← NewerPage 7 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.