Eleving Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.509 | 0 |
| 2025-02-26 | 1.720 | 1.720 | 1.688 | 1.688 | 1.507 | 2,200 |
| 2025-02-25 | 1.685 | 1.685 | 1.685 | 1.685 | 1.504 | 0 |
| 2025-02-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.500 | 0 |
| 2025-02-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.500 | 0 |
| 2025-02-20 | 1.689 | 1.689 | 1.689 | 1.689 | 1.508 | 0 |
| 2025-02-19 | 1.689 | 1.689 | 1.689 | 1.689 | 1.508 | 0 |
| 2025-02-18 | 1.715 | 1.715 | 1.689 | 1.689 | 1.508 | 7,100 |
| 2025-02-17 | 1.689 | 1.689 | 1.689 | 1.689 | 1.508 | 0 |
| 2025-02-14 | 1.720 | 1.720 | 1.691 | 1.691 | 1.510 | 600 |
| 2025-02-13 | 1.691 | 1.691 | 1.691 | 1.691 | 1.510 | 0 |
| 2025-02-12 | 1.685 | 1.685 | 1.685 | 1.685 | 1.504 | 0 |
| 2025-02-11 | 1.651 | 1.651 | 1.651 | 1.651 | 1.474 | 0 |
| 2025-02-10 | 1.690 | 1.690 | 1.660 | 1.660 | 1.482 | 2,000 |
| 2025-02-07 | 1.732 | 1.732 | 1.732 | 1.732 | 1.546 | 0 |
| 2025-02-06 | 1.732 | 1.732 | 1.732 | 1.732 | 1.546 | 0 |
| 2025-02-05 | 1.732 | 1.732 | 1.732 | 1.732 | 1.546 | 0 |
| 2025-02-04 | 1.732 | 1.732 | 1.732 | 1.732 | 1.546 | 0 |
| 2025-02-03 | 1.731 | 1.731 | 1.731 | 1.731 | 1.545 | 0 |
| 2025-01-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.544 | 0 |
| 2025-01-30 | 1.727 | 1.727 | 1.727 | 1.727 | 1.542 | 0 |
| 2025-01-29 | 1.700 | 1.700 | 1.690 | 1.690 | 1.509 | 200 |
| 2025-01-28 | 1.732 | 1.732 | 1.732 | 1.732 | 1.546 | 0 |
| 2025-01-27 | 1.732 | 1.732 | 1.732 | 1.732 | 1.546 | 0 |
| 2025-01-24 | 1.700 | 1.732 | 1.700 | 1.732 | 1.546 | 10,000 |
| 2025-01-23 | 1.685 | 1.685 | 1.685 | 1.685 | 1.504 | 0 |
| 2025-01-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.518 | 0 |
| 2025-01-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.518 | 0 |
| 2025-01-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.518 | 0 |
| 2025-01-17 | 1.695 | 1.695 | 1.695 | 1.695 | 1.513 | 0 |
| 2025-01-16 | 1.722 | 1.722 | 1.722 | 1.722 | 1.537 | 0 |
| 2025-01-15 | 1.722 | 1.722 | 1.722 | 1.722 | 1.537 | 0 |
| 2025-01-14 | 1.780 | 1.780 | 1.676 | 1.711 | 1.528 | 680 |
| 2025-01-13 | 1.654 | 1.716 | 1.654 | 1.716 | 1.532 | 50 |
| 2025-01-10 | 1.794 | 1.794 | 1.716 | 1.716 | 1.532 | 600 |
| 2025-01-09 | 1.670 | 1.732 | 1.670 | 1.732 | 1.546 | 1,000 |
| 2025-01-08 | 1.612 | 1.612 | 1.612 | 1.612 | 1.439 | 0 |
| 2025-01-07 | 1.622 | 1.622 | 1.622 | 1.622 | 1.448 | 0 |
| 2025-01-06 | 1.623 | 1.623 | 1.623 | 1.623 | 1.449 | 0 |
| 2025-01-03 | 1.690 | 1.690 | 1.623 | 1.623 | 1.449 | 1,487 |
| 2025-01-02 | 1.675 | 1.675 | 1.675 | 1.675 | 1.495 | 0 |
| 2024-12-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.500 | 0 |
| 2024-12-27 | 1.660 | 1.680 | 1.660 | 1.680 | 1.500 | 600 |
| 2024-12-23 | 1.685 | 1.685 | 1.685 | 1.685 | 1.504 | 0 |
| 2024-12-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-10 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.491 | 0 |
| 2024-12-06 | 1.671 | 1.671 | 1.671 | 1.671 | 1.492 | 0 |
| 2024-12-05 | 1.671 | 1.671 | 1.671 | 1.671 | 1.492 | 0 |
| 2024-12-04 | 1.671 | 1.671 | 1.671 | 1.671 | 1.492 | 0 |
| 2024-12-03 | 1.671 | 1.671 | 1.671 | 1.671 | 1.492 | 0 |
| 2024-12-02 | 1.671 | 1.671 | 1.671 | 1.671 | 1.492 | 0 |
| 2024-11-29 | 1.671 | 1.671 | 1.671 | 1.671 | 1.492 | 0 |
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.