Eleving Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.660	1.660	1.660	1.660	1.660	250
2026-07-30	1.710	1.710	1.710	1.710	1.710	250
2026-07-29	1.660	1.660	1.660	1.660	1.660	250
2026-07-28	1.660	1.660	1.660	1.660	1.660	250
2026-07-27	1.690	1.690	1.690	1.690	1.690	250
2026-07-24	1.660	1.660	1.660	1.660	1.660	250
2026-07-23	1.695	1.695	1.660	1.660	1.660	250
2026-07-22	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-21	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-20	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-17	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-16	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-15	1.650	1.650	1.650	1.650	1.650	4,005
2026-07-14	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-13	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-10	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-09	1.680	1.680	1.680	1.680	1.680	4,005
2026-07-08	1.680	1.680	1.680	1.680	1.680	4,005
2026-07-07	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-06	1.660	1.660	1.660	1.660	1.660	4,005
2026-07-03	1.700	1.700	1.700	1.700	1.700	10
2026-07-02	1.700	1.700	1.700	1.700	1.700	10
2026-07-01	1.730	1.730	1.715	1.715	1.715	10
2026-06-30	1.670	1.670	1.670	1.670	1.670	6,000
2026-06-29	1.670	1.670	1.670	1.670	1.670	6,000
2026-06-26	1.690	1.690	1.690	1.690	1.690	6,000
2026-06-25	1.670	1.670	1.670	1.670	1.670	6,000
2026-06-24	1.700	1.700	1.700	1.700	1.700	6,000
2026-06-23	1.690	1.690	1.690	1.690	1.690	6,000
2026-06-22	1.670	1.670	1.670	1.670	1.670	6,000
2026-06-19	1.670	1.670	1.670	1.670	1.670	1,000
2026-06-18	1.670	1.670	1.670	1.670	1.670	1,000
2026-06-17	1.670	1.670	1.670	1.670	1.670	1,000
2026-06-16	1.670	1.670	1.670	1.670	1.670	1,000
2026-06-15	1.700	1.700	1.700	1.700	1.700	240
2026-06-12	1.670	1.670	1.670	1.670	1.670	240
2026-06-11	1.670	1.670	1.670	1.670	1.670	240
2026-06-10	1.670	1.670	1.670	1.670	1.670	240
2026-06-09	1.690	1.690	1.690	1.690	1.690	240
2026-06-08	1.720	1.720	1.720	1.720	1.720	240
2026-06-05	1.690	1.690	1.690	1.690	1.690	0
2026-06-04	1.725	1.725	1.725	1.725	1.725	0
2026-06-03	1.690	1.690	1.690	1.690	1.690	0
2026-06-02	1.725	1.725	1.725	1.725	1.725	0
2026-06-01	1.720	1.720	1.720	1.720	1.683	0
2026-05-29	1.720	1.720	1.720	1.720	1.683	240
2026-05-28	1.750	1.750	1.690	1.690	1.654	120
2026-05-27	1.645	1.710	1.645	1.710	1.673	300
2026-05-26	1.690	1.690	1.690	1.690	1.654	0
2026-05-25	1.690	1.690	1.690	1.690	1.654	0
2026-05-22	1.690	1.690	1.690	1.690	1.654	0
2026-05-21	1.750	1.750	1.690	1.690	1.654	100
2026-05-20	1.725	1.725	1.725	1.725	1.688	0
2026-05-19	1.690	1.690	1.690	1.690	1.654	0
2026-05-18	1.690	1.690	1.690	1.690	1.654	0
2026-05-15	1.710	1.710	1.710	1.710	1.673	0
2026-05-14	1.690	1.690	1.690	1.690	1.654	0
2026-05-13	1.700	1.700	1.690	1.690	1.654	575
2026-05-12	1.690	1.690	1.690	1.690	1.654	0
2026-05-11	1.725	1.725	1.725	1.725	1.688	0

← NewerPage 2 of 3 · 130 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.