Elton International Trading Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.758 | 1.768 | 1.720 | 1.768 | 1.768 | 2,597 |
| 2024-11-07 | 1.784 | 1.784 | 1.752 | 1.774 | 1.774 | 1,920 |
| 2024-11-06 | 1.778 | 1.778 | 1.730 | 1.744 | 1.744 | 3,387 |
| 2024-11-05 | 1.780 | 1.780 | 1.720 | 1.766 | 1.766 | 2,053 |
| 2024-11-04 | 1.770 | 1.770 | 1.714 | 1.752 | 1.752 | 2,186 |
| 2024-11-01 | 1.748 | 1.758 | 1.722 | 1.722 | 1.722 | 2,564 |
| 2024-10-31 | 1.690 | 1.754 | 1.690 | 1.734 | 1.734 | 9,646 |
| 2024-10-30 | 1.736 | 1.736 | 1.684 | 1.690 | 1.690 | 6,490 |
| 2024-10-29 | 1.720 | 1.754 | 1.702 | 1.722 | 1.722 | 86,041 |
| 2024-10-25 | 1.778 | 1.778 | 1.716 | 1.728 | 1.728 | 1,143 |
| 2024-10-24 | 1.780 | 1.808 | 1.720 | 1.720 | 1.720 | 4,611 |
| 2024-10-23 | 1.806 | 1.812 | 1.794 | 1.796 | 1.796 | 400 |
| 2024-10-22 | 1.840 | 1.840 | 1.754 | 1.798 | 1.798 | 1,820 |
| 2024-10-21 | 1.718 | 1.858 | 1.690 | 1.824 | 1.824 | 30,792 |
| 2024-10-18 | 1.700 | 1.718 | 1.680 | 1.718 | 1.718 | 7,794 |
| 2024-10-17 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 7,600 |
| 2024-10-16 | 1.690 | 1.708 | 1.660 | 1.702 | 1.702 | 12,950 |
| 2024-10-15 | 1.698 | 1.698 | 1.654 | 1.678 | 1.678 | 9,624 |
| 2024-10-14 | 1.678 | 1.700 | 1.658 | 1.676 | 1.676 | 8,521 |
| 2024-10-11 | 1.700 | 1.700 | 1.650 | 1.682 | 1.682 | 6,897 |
| 2024-10-10 | 1.700 | 1.724 | 1.654 | 1.698 | 1.698 | 7,706 |
| 2024-10-09 | 1.706 | 1.706 | 1.636 | 1.684 | 1.684 | 9,352 |
| 2024-10-08 | 1.680 | 1.704 | 1.652 | 1.664 | 1.664 | 5,028 |
| 2024-10-07 | 1.690 | 1.700 | 1.656 | 1.664 | 1.664 | 1,397 |
| 2024-10-04 | 1.680 | 1.684 | 1.648 | 1.678 | 1.678 | 3,877 |
| 2024-10-03 | 1.690 | 1.698 | 1.668 | 1.670 | 1.670 | 1,544 |
| 2024-10-02 | 1.690 | 1.700 | 1.650 | 1.690 | 1.690 | 2,966 |
| 2024-10-01 | 1.706 | 1.706 | 1.642 | 1.690 | 1.690 | 5,846 |
| 2024-09-30 | 1.710 | 1.710 | 1.684 | 1.704 | 1.704 | 1,714 |
| 2024-09-27 | 1.728 | 1.728 | 1.670 | 1.682 | 1.682 | 32,767 |
| 2024-09-26 | 1.700 | 1.716 | 1.684 | 1.700 | 1.700 | 5,806 |
| 2024-09-25 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 8,797 |
| 2024-09-24 | 1.694 | 1.736 | 1.674 | 1.700 | 1.700 | 14,720 |
| 2024-09-23 | 1.694 | 1.714 | 1.682 | 1.710 | 1.710 | 4,347 |
| 2024-09-20 | 1.642 | 1.730 | 1.642 | 1.694 | 1.694 | 23,989 |
| 2024-09-19 | 1.638 | 1.688 | 1.626 | 1.688 | 1.688 | 3,456 |
| 2024-09-18 | 1.674 | 1.674 | 1.626 | 1.652 | 1.652 | 3,506 |
| 2024-09-17 | 1.668 | 1.668 | 1.658 | 1.660 | 1.660 | 1,695 |
| 2024-09-16 | 1.640 | 1.674 | 1.640 | 1.668 | 1.668 | 1,280 |
| 2024-09-13 | 1.646 | 1.654 | 1.626 | 1.650 | 1.650 | 2,594 |
| 2024-09-12 | 1.632 | 1.680 | 1.624 | 1.644 | 1.644 | 4,387 |
| 2024-09-11 | 1.644 | 1.688 | 1.630 | 1.670 | 1.670 | 4,155 |
| 2024-09-10 | 1.664 | 1.670 | 1.640 | 1.658 | 1.658 | 5,035 |
| 2024-09-09 | 1.654 | 1.686 | 1.634 | 1.656 | 1.656 | 11,751 |
| 2024-09-06 | 1.706 | 1.706 | 1.668 | 1.670 | 1.670 | 9,551 |
| 2024-09-05 | 1.698 | 1.718 | 1.680 | 1.700 | 1.700 | 11,210 |
| 2024-09-04 | 1.702 | 1.702 | 1.662 | 1.698 | 1.698 | 3,040 |
| 2024-09-03 | 1.720 | 1.720 | 1.680 | 1.718 | 1.718 | 3,451 |
| 2024-09-02 | 1.710 | 1.718 | 1.670 | 1.718 | 1.718 | 5,654 |
| 2024-08-30 | 1.692 | 1.728 | 1.670 | 1.704 | 1.704 | 8,062 |
| 2024-08-29 | 1.680 | 1.728 | 1.674 | 1.708 | 1.708 | 2,211 |
| 2024-08-28 | 1.720 | 1.738 | 1.670 | 1.728 | 1.728 | 2,348 |
| 2024-08-27 | 1.730 | 1.732 | 1.692 | 1.710 | 1.710 | 1,490 |
| 2024-08-26 | 1.730 | 1.730 | 1.700 | 1.714 | 1.714 | 3,229 |
| 2024-08-23 | 1.690 | 1.732 | 1.690 | 1.724 | 1.724 | 3,285 |
| 2024-08-22 | 1.700 | 1.728 | 1.672 | 1.702 | 1.702 | 1,585 |
| 2024-08-21 | 1.674 | 1.714 | 1.674 | 1.714 | 1.714 | 1,529 |
| 2024-08-20 | 1.710 | 1.710 | 1.676 | 1.690 | 1.690 | 3,353 |
| 2024-08-19 | 1.700 | 1.726 | 1.664 | 1.704 | 1.704 | 5,127 |
| 2024-08-16 | 1.718 | 1.718 | 1.664 | 1.682 | 1.682 | 2,861 |
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.