Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	98.950	98.950	97.900	97.900	90.223	529
2024-09-03	98.100	99.000	98.100	98.475	90.753	10,511
2024-09-02	98.475	99.200	98.450	98.575	90.845	884
2024-08-30	97.275	99.109	97.200	97.475	89.831	8,655
2024-08-29	97.525	97.675	96.400	97.675	90.016	1,221
2024-08-28	97.575	98.450	97.450	97.775	90.108	447
2024-08-27	97.975	99.350	97.000	97.375	89.739	21,578
2024-08-23	95.100	96.400	95.100	96.350	88.795	857
2024-08-22	94.900	95.450	94.900	94.950	87.504	861
2024-08-21	95.225	96.000	94.650	95.175	87.712	6,506
2024-08-20	96.200	96.200	95.200	96.100	88.564	1,005
2024-08-19	96.000	96.300	95.300	95.925	88.403	1,387
2024-08-16	95.725	96.000	95.150	95.675	88.173	633
2024-08-15	97.025	97.125	95.950	97.125	89.509	1,659
2024-08-14	97.300	97.300	95.950	96.250	88.702	351
2024-08-13	95.700	97.000	95.700	96.100	88.564	1,081
2024-08-12	95.625	96.000	94.550	95.525	88.034	1,791
2024-08-09	96.500	96.650	94.300	95.525	88.034	625
2024-08-08	97.250	97.250	95.550	96.000	88.472	539
2024-08-07	95.900	97.750	95.900	97.225	89.601	1,236
2024-08-06	95.575	96.050	94.450	95.625	88.126	1,461
2024-08-05	97.525	97.550	95.200	95.225	87.758	28,498
2024-08-02	95.400	99.500	95.400	98.175	90.476	6,869
2024-08-01	95.625	96.650	95.150	95.725	88.219	81
2024-07-31	95.900	97.375	95.900	97.375	89.739	695
2024-07-30	96.150	96.550	95.500	96.250	88.702	3,089
2024-07-29	95.525	96.600	95.525	95.525	88.034	1,411
2024-07-26	94.350	95.050	93.550	94.400	86.997	1,191
2024-07-25	93.475	94.450	93.450	94.150	86.767	1,125
2024-07-24	92.550	94.400	92.550	93.325	86.007	953
2024-07-23	91.225	92.150	91.000	91.325	84.164	1,293
2024-07-22	92.400	93.050	92.400	92.650	85.385	1,223
2024-07-19	91.675	92.150	91.300	91.625	84.440	100
2024-07-18	92.550	92.850	92.150	92.500	85.247	589
2024-07-17	90.400	92.200	90.400	91.475	84.302	2,775
2024-07-16	90.100	90.400	89.250	89.875	82.827	2,438
2024-07-15	90.900	91.750	89.950	90.250	83.173	2,780
2024-07-12	93.650	93.650	91.925	91.925	84.717	625
2024-07-11	91.450	93.650	91.450	92.950	85.661	1,490
2024-07-10	89.950	91.200	89.950	90.850	83.726	799
2024-07-09	89.025	89.800	88.700	88.700	81.744	1,534
2024-07-08	89.325	89.900	88.550	89.475	82.459	2,645
2024-07-05	89.125	90.300	89.125	89.125	82.136	2,658
2024-07-04	87.475	88.800	87.200	87.725	80.846	2,037
2024-07-03	86.750	87.500	86.700	87.225	80.385	60,432
2024-07-02	87.150	87.150	86.300	86.300	79.533	2,669
2024-07-01	87.750	89.300	87.750	88.700	81.744	900
2024-06-28	89.100	89.100	87.625	87.625	80.754	2,207
2024-06-27	89.675	89.675	88.700	89.675	82.643	806
2024-06-26	91.375	91.700	89.400	90.350	83.265	7,390
2024-06-25	91.525	92.700	91.050	91.175	84.025	2,641
2024-06-24	92.450	93.100	91.700	92.400	85.154	1,139
2024-06-21	93.250	93.250	92.400	93.025	85.730	25,363
2024-06-20	91.875	93.450	91.350	92.800	85.523	1,781
2024-06-19	91.150	91.625	91.150	91.625	84.440	251
2024-06-18	89.175	91.900	89.000	91.625	84.440	1,187
2024-06-17	90.350	90.350	88.750	88.750	81.791	823
2024-06-14	91.850	91.850	89.700	91.225	84.071	1,729
2024-06-13	92.750	92.800	92.000	92.150	84.924	1,834
2024-06-12	91.475	93.575	90.850	93.575	86.237	58,927

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.4350 EUR
2025-03-19	1.4350 EUR
2024-05-30	1.3930 EUR
2023-05-30	1.3370 EUR
2022-05-30	1.2250 EUR
2021-05-28	1.1970 EUR
2020-05-28	1.1830 EUR
2019-05-29	1.1620 EUR

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