Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	95.400	96.850	95.400	96.000	87.159	232,359
2024-03-13	94.950	96.550	94.900	96.450	87.567	46,623
2024-03-12	98.846	98.846	95.147	95.725	86.909	35,871
2024-03-11	101.08	102.50	98.550	99.350	90.200	13,445
2024-03-08	103.00	103.00	100.80	101.80	92.424	19,655
2024-03-07	103.55	106.40	102.60	105.30	95.602	65,794
2024-03-06	101.38	106.50	99.100	104.20	94.603	136,577
2024-03-05	101.80	104.71	101.80	104.10	94.513	23,964
2024-03-04	101.58	102.60	100.37	100.63	91.358	18,171
2024-03-01	103.05	103.10	101.00	102.65	93.196	39,610
2024-02-29	101.08	102.71	101.00	102.65	93.196	178,562
2024-02-28	102.85	102.90	100.60	101.50	92.152	20,903
2024-02-27	101.48	103.10	101.10	102.28	92.856	52,368
2024-02-26	102.85	103.00	101.00	101.30	91.970	14,692
2024-02-23	101.10	103.20	101.10	102.55	93.105	25,802
2024-02-22	103.20	103.20	100.70	101.78	92.402	11,259
2024-02-21	103.15	103.60	102.60	103.35	93.832	16,056
2024-02-20	103.48	104.40	103.48	104.30	94.694	15,046
2024-02-19	104.50	105.80	103.90	105.00	95.330	12,736
2024-02-16	106.65	107.10	104.80	105.70	95.965	13,314
2024-02-15	105.80	107.55	105.60	107.55	97.645	5,517
2024-02-14	105.00	106.10	104.60	105.70	95.965	198,396
2024-02-13	106.35	107.40	105.20	105.30	95.602	10,731
2024-02-12	105.53	106.70	105.53	106.05	96.283	13,055
2024-02-09	105.80	105.80	103.90	104.80	95.148	5,656
2024-02-08	106.35	107.40	106.30	106.65	96.828	6,709
2024-02-07	106.85	107.71	106.75	107.25	97.372	21,809
2024-02-06	108.50	109.90	105.50	106.65	96.828	9,336
2024-02-05	108.70	110.50	108.70	109.20	99.143	40,492
2024-02-02	110.75	111.70	108.69	110.35	100.19	8,112
2024-02-01	110.75	111.60	110.04	111.45	101.19	13,410
2024-01-31	110.05	111.80	109.70	111.65	101.37	4,743
2024-01-30	110.05	110.85	109.59	110.85	100.64	12,429
2024-01-29	109.60	110.20	108.43	109.50	99.415	17,556
2024-01-26	110.05	110.40	109.10	109.80	99.688	7,582
2024-01-25	108.40	109.50	108.30	108.30	98.326	9,973
2024-01-24	110.05	111.50	108.30	108.30	98.326	8,793
2024-01-23	110.45	111.50	109.10	110.75	100.55	15,346
2024-01-22	109.90	110.01	107.90	109.60	99.506	21,995
2024-01-19	108.00	110.20	107.10	109.80	99.688	67,526
2024-01-18	111.45	111.70	109.88	111.65	101.37	33,880
2024-01-17	112.90	112.90	110.70	111.05	100.82	17,905
2024-01-16	115.90	115.90	113.50	114.65	104.09	19,414
2024-01-15	117.90	119.10	116.40	116.60	105.86	24,571
2024-01-12	115.10	117.60	115.10	116.00	105.32	14,224
2024-01-11	114.35	115.70	114.09	115.05	104.45	7,847
2024-01-10	115.85	115.85	114.10	115.15	104.54	19,983
2024-01-09	115.15	116.30	114.00	115.75	105.09	74,354
2024-01-08	114.25	116.70	114.00	114.55	104.00	41,990
2024-01-05	110.95	112.10	110.10	112.00	101.68	46,755
2024-01-04	112.10	113.20	111.70	112.60	102.23	12,303
2024-01-03	112.00	113.10	112.00	112.80	102.41	10,667
2024-01-02	113.50	114.04	111.75	112.00	101.68	8,859
2023-12-29	112.70	113.40	112.10	112.40	102.05	8,194
2023-12-28	112.20	112.60	111.60	112.50	102.14	4,570
2023-12-27	112.20	113.10	111.99	112.60	102.23	9,398
2023-12-22	112.50	112.60	111.80	112.30	101.96	4,415
2023-12-21	111.85	112.60	111.45	111.45	101.19	44,551
2023-12-20	111.80	112.80	111.80	112.20	101.87	14,697
2023-12-19	111.55	111.90	111.00	111.75	101.46	39,254

← NewerPage 12 of 22 · 1,269 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.