Elton International Trading Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.760 | 1.760 | 1.750 | 1.760 | 1.760 | 1,480 |
| 2026-10-15 | 1.740 | 1.745 | 1.700 | 1.745 | 1.745 | 4,322 |
| 2026-10-14 | 1.760 | 1.760 | 1.715 | 1.740 | 1.740 | 4,380 |
| 2026-10-13 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 10,524 |
| 2026-10-12 | 1.700 | 1.735 | 1.675 | 1.735 | 1.735 | 19,870 |
| 2026-10-09 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 6,214 |
| 2026-10-08 | 1.680 | 1.720 | 1.680 | 1.690 | 1.690 | 10,425 |
| 2026-10-07 | 1.765 | 1.765 | 1.690 | 1.710 | 1.710 | 20,837 |
| 2026-10-06 | 1.760 | 1.770 | 1.720 | 1.735 | 1.735 | 31,760 |
| 2026-10-05 | 1.770 | 1.775 | 1.750 | 1.775 | 1.775 | 3,372 |
| 2026-10-02 | 1.800 | 1.800 | 1.740 | 1.775 | 1.775 | 6,129 |
| 2026-10-01 | 1.800 | 1.800 | 1.765 | 1.785 | 1.785 | 9,279 |
| 2026-09-30 | 1.805 | 1.810 | 1.785 | 1.800 | 1.800 | 13,117 |
| 2026-09-29 | 1.835 | 1.835 | 1.805 | 1.805 | 1.805 | 36,947 |
| 2026-09-28 | 1.800 | 1.835 | 1.760 | 1.825 | 1.825 | 42,822 |
| 2026-09-25 | 1.785 | 1.800 | 1.760 | 1.770 | 1.770 | 32,306 |
| 2026-09-24 | 1.780 | 1.795 | 1.740 | 1.770 | 1.770 | 55,238 |
| 2026-09-23 | 1.705 | 1.740 | 1.700 | 1.740 | 1.740 | 58,814 |
| 2026-09-22 | 1.715 | 1.730 | 1.710 | 1.730 | 1.730 | 20,369 |
| 2026-09-21 | 1.725 | 1.730 | 1.700 | 1.715 | 1.715 | 52,555 |
| 2026-09-18 | 1.735 | 1.735 | 1.705 | 1.730 | 1.730 | 15,902 |
| 2026-09-17 | 1.745 | 1.745 | 1.700 | 1.735 | 1.735 | 23,559 |
| 2026-09-16 | 1.735 | 1.750 | 1.700 | 1.730 | 1.730 | 57,469 |
| 2026-09-15 | 1.740 | 1.755 | 1.740 | 1.750 | 1.750 | 16,148 |
| 2026-09-14 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 24,420 |
| 2026-09-11 | 1.755 | 1.775 | 1.740 | 1.775 | 1.775 | 24,400 |
| 2026-09-10 | 1.765 | 1.765 | 1.730 | 1.755 | 1.755 | 30,326 |
| 2026-09-09 | 1.770 | 1.775 | 1.760 | 1.760 | 1.760 | 27,240 |
| 2026-09-08 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 22,479 |
| 2026-09-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 18,029 |
| 2026-09-04 | 1.760 | 1.780 | 1.755 | 1.780 | 1.780 | 21,500 |
| 2026-09-03 | 1.780 | 1.785 | 1.760 | 1.760 | 1.760 | 23,548 |
| 2026-09-02 | 1.770 | 1.785 | 1.750 | 1.780 | 1.780 | 22,757 |
| 2026-09-01 | 1.815 | 1.815 | 1.770 | 1.770 | 1.770 | 19,874 |
| 2026-08-31 | 1.755 | 1.820 | 1.750 | 1.795 | 1.795 | 37,916 |
| 2026-08-28 | 1.780 | 1.800 | 1.755 | 1.755 | 1.755 | 31,492 |
| 2026-08-27 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 25,120 |
| 2026-08-26 | 1.785 | 1.800 | 1.750 | 1.795 | 1.795 | 32,078 |
| 2026-08-25 | 1.770 | 1.780 | 1.755 | 1.770 | 1.770 | 31,575 |
| 2026-08-24 | 1.770 | 1.775 | 1.750 | 1.775 | 1.775 | 33,935 |
| 2026-08-21 | 1.770 | 1.770 | 1.745 | 1.765 | 1.765 | 30,211 |
| 2026-08-20 | 1.780 | 1.780 | 1.755 | 1.770 | 1.770 | 23,428 |
| 2026-08-19 | 1.765 | 1.770 | 1.745 | 1.770 | 1.770 | 27,801 |
| 2026-08-18 | 1.760 | 1.775 | 1.760 | 1.760 | 1.760 | 25,283 |
| 2026-08-17 | 1.785 | 1.785 | 1.750 | 1.760 | 1.760 | 28,099 |
| 2026-08-14 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 36,529 |
| 2026-08-13 | 1.775 | 1.785 | 1.760 | 1.775 | 1.775 | 13,020 |
| 2026-08-12 | 1.800 | 1.800 | 1.755 | 1.785 | 1.785 | 8,696 |
| 2026-08-11 | 1.765 | 1.770 | 1.760 | 1.770 | 1.770 | 3,502 |
| 2026-08-10 | 1.795 | 1.795 | 1.765 | 1.765 | 1.765 | 5,102 |
| 2026-08-07 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 16,619 |
| 2026-08-06 | 1.770 | 1.800 | 1.770 | 1.785 | 1.785 | 11,866 |
| 2026-08-05 | 1.795 | 1.795 | 1.775 | 1.780 | 1.780 | 12,917 |
| 2026-08-04 | 1.805 | 1.805 | 1.765 | 1.780 | 1.780 | 25,496 |
| 2026-08-03 | 1.775 | 1.790 | 1.770 | 1.790 | 1.790 | 21,735 |
| 2026-07-31 | 1.780 | 1.790 | 1.750 | 1.775 | 1.775 | 29,138 |
| 2026-07-30 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 18,369 |
| 2026-07-29 | 1.800 | 1.810 | 1.775 | 1.795 | 1.795 | 21,112 |
| 2026-07-28 | 1.795 | 1.815 | 1.780 | 1.805 | 1.805 | 27,141 |
| 2026-07-27 | 1.755 | 1.800 | 1.745 | 1.780 | 1.780 | 28,425 |
Page 1 of 3 · 128 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.