Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	93.350	93.350	90.700	90.700	83.588	8,463
2024-06-10	92.950	93.400	92.000	92.300	85.062	133,474
2024-06-07	95.050	95.050	92.900	93.825	86.468	2,001
2024-06-06	97.275	98.450	94.800	95.425	87.942	32,319
2024-06-05	97.475	97.500	96.050	96.300	88.749	203,365
2024-06-04	96.050	97.400	96.050	96.450	88.887	1,278
2024-06-03	94.100	94.850	92.450	93.825	86.468	3,451
2024-05-31	92.300	93.600	92.300	92.800	85.523	59,185
2024-05-30	91.122	92.750	91.122	92.000	84.786	2,371
2024-05-29	95.475	95.800	92.750	93.825	85.184	2,958
2024-05-28	97.250	97.250	96.150	96.150	87.295	2,051
2024-05-24	96.000	96.700	93.850	94.800	86.069	1,151
2024-05-23	98.600	98.600	96.300	97.225	88.271	1,524
2024-05-22	100.50	100.50	97.600	99.750	90.563	125,603
2024-05-21	101.40	101.40	100.50	101.28	91.948	17,534
2024-05-20	102.85	104.00	102.70	103.15	93.650	60,001
2024-05-17	104.00	104.90	103.10	103.45	93.922	4,139
2024-05-16	103.45	104.80	103.30	103.65	94.104	4,965
2024-05-15	100.80	104.20	100.80	103.85	94.286	22,761
2024-05-14	100.00	101.10	99.750	100.03	90.813	31,035
2024-05-13	99.450	100.10	99.050	99.625	90.450	3,608
2024-05-10	99.300	100.30	99.300	99.850	90.654	4,636
2024-05-09	97.025	98.150	96.350	97.075	88.134	558
2024-05-08	96.500	97.850	96.400	97.125	88.180	10,869
2024-05-07	95.050	96.900	95.050	96.450	87.567	78,846
2024-05-03	93.475	95.900	93.400	95.275	86.500	3,339
2024-05-02	90.350	93.300	90.350	92.550	84.026	128,728
2024-05-01	90.050	90.338	90.050	90.050	81.756	2,774
2024-04-30	91.500	91.500	89.900	90.050	81.756	8,079
2024-04-29	91.025	92.000	90.850	91.025	82.642	1,621
2024-04-26	90.400	91.100	89.900	90.800	82.437	6,742
2024-04-25	91.225	91.550	89.600	89.925	81.643	16,305
2024-04-24	93.025	93.041	91.140	92.300	83.799	11,649
2024-04-23	92.550	93.350	91.952	92.250	83.754	23,955
2024-04-22	92.000	92.700	91.600	92.600	84.072	9,245
2024-04-19	92.600	92.750	91.192	92.000	83.527	15,137
2024-04-18	92.000	93.000	92.000	92.400	83.890	12,980
2024-04-17	91.825	92.050	90.650	91.675	83.232	123,013
2024-04-16	93.275	93.850	91.690	92.450	83.935	14,624
2024-04-15	94.650	95.210	93.950	94.950	86.205	6,835
2024-04-12	94.314	96.050	94.314	95.275	86.500	21,267
2024-04-11	93.875	94.850	92.600	92.600	84.072	28,564
2024-04-10	96.950	97.350	93.500	94.350	85.661	18,925
2024-04-09	96.400	97.675	96.400	97.675	88.679	13,235
2024-04-08	96.700	97.550	96.150	96.650	87.749	9,104
2024-04-05	99.025	100.20	96.800	97.800	88.793	18,441
2024-04-04	98.800	98.800	97.800	98.375	89.315	13,266
2024-04-03	99.750	100.51	96.400	96.750	87.839	13,725
2024-04-02	101.00	101.80	99.300	101.00	91.698	124,952
2024-03-28	101.10	101.10	99.850	100.60	91.335	21,447
2024-03-27	97.450	100.60	97.450	99.225	90.087	10,916
2024-03-26	101.00	101.00	97.647	98.075	89.042	69,665
2024-03-25	102.08	102.30	101.00	102.18	92.765	63,126
2024-03-22	100.18	102.50	100.18	101.78	92.402	7,820
2024-03-21	99.150	99.850	98.950	99.850	90.654	41,325
2024-03-20	95.500	99.150	95.500	98.650	89.564	32,888
2024-03-19	96.600	96.600	95.000	96.000	87.159	78,254
2024-03-18	97.025	98.646	96.100	97.425	88.452	50,974
2024-03-15	96.750	97.350	96.200	97.075	88.134	62,523
2024-03-14	95.400	96.850	95.400	96.000	87.159	232,359

← NewerPage 11 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.