Eleving Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.680	1.700	1.680	1.690	1.690	5,000
2026-10-22	1.680	1.700	1.680	1.700	1.700	4
2026-10-21	1.680	1.680	1.680	1.680	1.680	4
2026-10-20	1.680	1.680	1.650	1.650	1.650	4
2026-10-19	1.700	1.700	1.675	1.675	1.675	4
2026-10-16	1.700	1.700	1.700	1.700	1.700	4
2026-10-15	1.700	1.700	1.680	1.680	1.680	4
2026-10-14	1.700	1.700	1.685	1.685	1.685	4
2026-10-13	1.700	1.700	1.680	1.690	1.690	4
2026-10-12	1.705	1.760	1.705	1.705	1.705	4
2026-10-09	1.700	1.720	1.680	1.700	1.700	1,000
2026-10-08	1.700	1.700	1.685	1.685	1.685	1,512
2026-10-07	1.720	1.760	1.710	1.710	1.710	1,512
2026-10-06	1.700	1.700	1.690	1.690	1.690	1,473
2026-10-05	1.700	1.700	1.670	1.670	1.670	1,473
2026-10-02	1.645	1.705	1.645	1.705	1.705	1,473
2026-10-01	1.645	1.645	1.645	1.645	1.645	1,610
2026-09-30	1.645	1.645	1.645	1.645	1.645	1,610
2026-09-29	1.645	1.680	1.645	1.680	1.680	1,610
2026-09-28	1.645	1.680	1.645	1.680	1.680	1,610
2026-09-25	1.645	1.645	1.645	1.645	1.645	1,610
2026-09-24	1.645	1.675	1.645	1.675	1.675	1,610
2026-09-23	1.645	1.675	1.645	1.675	1.675	1,610
2026-09-22	1.645	1.645	1.645	1.645	1.645	1,610
2026-09-21	1.625	1.665	1.625	1.665	1.665	1,610
2026-09-18	1.660	1.675	1.600	1.675	1.675	1,610
2026-09-17	1.660	1.660	1.660	1.660	1.660	2,050
2026-09-16	1.660	1.660	1.660	1.660	1.660	2,050
2026-09-15	1.660	1.660	1.660	1.660	1.660	2,050
2026-09-14	1.660	1.660	1.660	1.660	1.660	2,050
2026-09-11	1.660	1.660	1.660	1.660	1.660	2,050
2026-09-10	1.970	1.970	1.660	1.660	1.660	2,050
2026-09-09	1.690	1.825	1.690	1.825	1.825	50
2026-09-08	1.690	1.750	1.690	1.690	1.690	306
2026-09-07	1.690	1.690	1.690	1.690	1.690	6
2026-09-04	1.690	1.690	1.690	1.690	1.690	6
2026-09-03	1.690	1.690	1.690	1.690	1.690	6
2026-09-02	1.690	1.690	1.690	1.690	1.690	2,300
2026-09-01	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-31	1.690	1.690	1.690	1.690	1.690	0
2026-08-28	1.690	1.690	1.690	1.690	1.690	0
2026-08-27	1.690	1.690	1.690	1.690	1.690	0
2026-08-26	1.690	1.690	1.690	1.690	1.690	0
2026-08-25	1.690	1.690	1.690	1.690	1.690	0
2026-08-24	1.690	1.690	1.690	1.690	1.690	0
2026-08-21	1.690	1.690	1.690	1.690	1.690	0
2026-08-20	1.690	1.690	1.690	1.690	1.690	0
2026-08-19	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-18	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-17	1.705	1.705	1.705	1.705	1.705	2,300
2026-08-14	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-13	1.705	1.705	1.705	1.705	1.705	2,300
2026-08-12	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-11	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-10	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-07	1.705	1.705	1.705	1.705	1.705	2,300
2026-08-06	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-05	1.690	1.690	1.690	1.690	1.690	2,300
2026-08-04	1.720	1.720	1.650	1.690	1.690	2,300
2026-08-03	1.660	1.660	1.660	1.660	1.660	250

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0368 EUR
2025-11-20	0.0415 EUR
2025-06-03	0.1130 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.