Elton International Trading Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.810 | 1.840 | 1.772 | 1.820 | 1.820 | 5,826 |
| 2025-02-06 | 1.790 | 1.806 | 1.758 | 1.794 | 1.794 | 9,859 |
| 2025-02-05 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 12,261 |
| 2025-02-04 | 1.760 | 1.760 | 1.736 | 1.750 | 1.750 | 7,103 |
| 2025-02-03 | 1.772 | 1.772 | 1.742 | 1.758 | 1.758 | 3,037 |
| 2025-01-31 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 15,561 |
| 2025-01-30 | 1.788 | 1.794 | 1.766 | 1.784 | 1.784 | 3,567 |
| 2025-01-29 | 1.800 | 1.800 | 1.760 | 1.786 | 1.786 | 8,328 |
| 2025-01-28 | 1.814 | 1.816 | 1.770 | 1.794 | 1.794 | 6,359 |
| 2025-01-27 | 1.840 | 1.840 | 1.788 | 1.790 | 1.790 | 7,805 |
| 2025-01-24 | 1.860 | 1.860 | 1.816 | 1.836 | 1.836 | 5,600 |
| 2025-01-23 | 1.858 | 1.860 | 1.818 | 1.822 | 1.822 | 7,045 |
| 2025-01-22 | 1.856 | 1.880 | 1.822 | 1.848 | 1.848 | 5,091 |
| 2025-01-21 | 1.852 | 1.870 | 1.816 | 1.856 | 1.856 | 8,143 |
| 2025-01-20 | 1.882 | 1.882 | 1.818 | 1.824 | 1.824 | 11,798 |
| 2025-01-17 | 1.906 | 1.908 | 1.864 | 1.884 | 1.884 | 2,578 |
| 2025-01-16 | 1.904 | 1.904 | 1.878 | 1.896 | 1.896 | 3,079 |
| 2025-01-15 | 1.910 | 1.910 | 1.874 | 1.904 | 1.904 | 4,066 |
| 2025-01-14 | 1.906 | 1.908 | 1.856 | 1.880 | 1.880 | 8,545 |
| 2025-01-13 | 1.890 | 1.904 | 1.874 | 1.892 | 1.892 | 7,345 |
| 2025-01-10 | 1.888 | 1.910 | 1.870 | 1.886 | 1.886 | 25,515 |
| 2025-01-09 | 1.880 | 1.886 | 1.854 | 1.882 | 1.882 | 5,175 |
| 2025-01-08 | 1.880 | 1.880 | 1.848 | 1.852 | 1.852 | 5,486 |
| 2025-01-07 | 1.886 | 1.886 | 1.850 | 1.870 | 1.870 | 3,809 |
| 2025-01-03 | 1.888 | 1.888 | 1.850 | 1.886 | 1.886 | 5,880 |
| 2025-01-02 | 1.874 | 1.884 | 1.870 | 1.878 | 1.878 | 2,330 |
| 2024-12-31 | 1.850 | 1.874 | 1.826 | 1.872 | 1.872 | 2,810 |
| 2024-12-30 | 1.854 | 1.854 | 1.810 | 1.844 | 1.844 | 10,116 |
| 2024-12-27 | 1.850 | 1.864 | 1.814 | 1.838 | 1.838 | 2,176 |
| 2024-12-23 | 1.870 | 1.870 | 1.814 | 1.852 | 1.852 | 1,149 |
| 2024-12-20 | 1.888 | 1.888 | 1.832 | 1.856 | 1.856 | 2,425 |
| 2024-12-19 | 1.890 | 1.890 | 1.848 | 1.876 | 1.876 | 3,680 |
| 2024-12-18 | 1.890 | 1.890 | 1.846 | 1.874 | 1.874 | 4,986 |
| 2024-12-17 | 1.862 | 1.890 | 1.862 | 1.876 | 1.876 | 2,698 |
| 2024-12-16 | 1.888 | 1.890 | 1.848 | 1.856 | 1.856 | 3,280 |
| 2024-12-13 | 1.850 | 1.908 | 1.834 | 1.890 | 1.890 | 25,057 |
| 2024-12-12 | 1.848 | 1.850 | 1.800 | 1.850 | 1.850 | 18,279 |
| 2024-12-11 | 1.848 | 1.850 | 1.800 | 1.844 | 1.844 | 3,097 |
| 2024-12-10 | 1.848 | 1.850 | 1.806 | 1.848 | 1.848 | 2,792 |
| 2024-12-09 | 1.824 | 1.850 | 1.804 | 1.848 | 1.848 | 4,169 |
| 2024-12-06 | 1.830 | 1.850 | 1.812 | 1.844 | 1.844 | 6,315 |
| 2024-12-05 | 1.822 | 1.860 | 1.820 | 1.820 | 1.820 | 6,155 |
| 2024-12-04 | 1.888 | 1.888 | 1.810 | 1.840 | 1.840 | 7,022 |
| 2024-12-03 | 1.916 | 1.916 | 1.840 | 1.866 | 1.866 | 4,671 |
| 2024-12-02 | 1.900 | 1.900 | 1.850 | 1.886 | 1.886 | 3,222 |
| 2024-11-29 | 1.872 | 1.888 | 1.854 | 1.880 | 1.880 | 10,908 |
| 2024-11-28 | 1.824 | 1.866 | 1.800 | 1.856 | 1.856 | 3,014 |
| 2024-11-27 | 1.874 | 1.874 | 1.824 | 1.824 | 1.824 | 1,110 |
| 2024-11-26 | 1.850 | 1.876 | 1.802 | 1.870 | 1.870 | 2,391 |
| 2024-11-25 | 1.848 | 1.860 | 1.848 | 1.852 | 1.852 | 1,150 |
| 2024-11-22 | 1.810 | 1.838 | 1.760 | 1.838 | 1.838 | 2,100 |
| 2024-11-21 | 1.832 | 1.850 | 1.762 | 1.788 | 1.788 | 8,372 |
| 2024-11-20 | 1.916 | 1.916 | 1.800 | 1.820 | 1.820 | 3,900 |
| 2024-11-19 | 1.906 | 1.916 | 1.872 | 1.880 | 1.880 | 1,360 |
| 2024-11-18 | 1.880 | 1.920 | 1.836 | 1.890 | 1.890 | 13,703 |
| 2024-11-15 | 1.904 | 1.910 | 1.872 | 1.906 | 1.906 | 2,520 |
| 2024-11-14 | 1.854 | 1.910 | 1.840 | 1.904 | 1.904 | 19,670 |
| 2024-11-13 | 1.854 | 1.854 | 1.802 | 1.838 | 1.838 | 3,909 |
| 2024-11-12 | 1.818 | 1.848 | 1.800 | 1.848 | 1.848 | 2,760 |
| 2024-11-11 | 1.784 | 1.840 | 1.784 | 1.840 | 1.840 | 17,079 |
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.