Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	113.90	113.90	111.60	113.00	102.59	22,115
2023-12-15	112.30	114.60	112.30	113.90	103.41	26,999
2023-12-14	110.75	114.70	108.80	113.60	103.14	34,351
2023-12-13	107.70	109.80	107.70	109.80	99.688	24,006
2023-12-12	106.85	106.90	105.50	106.05	96.283	42,475
2023-12-11	107.35	107.60	105.90	107.05	97.191	15,948
2023-12-08	100.70	107.80	100.70	107.45	97.554	53,238
2023-12-07	101.34	101.34	99.700	100.00	90.790	11,586
2023-12-06	101.28	101.90	100.50	100.50	91.244	14,959
2023-12-05	98.900	101.70	98.900	100.60	91.335	8,415
2023-12-04	99.325	101.00	98.995	99.725	90.540	37,727
2023-12-01	99.350	100.10	98.600	99.725	90.540	18,677
2023-11-30	98.650	99.500	97.800	98.375	89.315	34,717
2023-11-29	97.700	98.650	97.550	97.775	88.770	9,871
2023-11-28	97.375	98.630	97.000	97.600	88.611	147,170
2023-11-27	94.450	98.050	94.450	96.800	87.885	13,031
2023-11-24	99.525	99.700	94.250	94.550	85.842	35,246
2023-11-23	99.150	99.706	98.750	99.350	90.200	10,354
2023-11-22	100.60	100.90	99.350	100.63	91.358	12,403
2023-11-21	101.98	103.30	100.80	101.20	91.880	30,878
2023-11-20	102.18	103.40	101.60	103.25	93.741	9,352
2023-11-17	102.85	103.70	102.10	102.75	93.287	26,073
2023-11-16	100.60	103.00	100.60	102.55	93.105	40,924
2023-11-15	101.00	102.80	97.800	100.43	91.176	50,144
2023-11-14	94.000	98.000	93.800	97.075	88.134	24,848
2023-11-13	94.000	94.500	93.700	94.000	85.343	11,741
2023-11-10	94.150	94.700	93.050	94.250	85.570	31,256
2023-11-09	93.700	94.950	93.700	94.950	86.205	87,889
2023-11-08	93.625	94.300	93.300	93.725	85.093	14,312
2023-11-07	94.050	94.850	93.650	94.500	85.797	8,119
2023-11-06	96.400	96.400	94.614	95.675	86.863	27,177
2023-11-03	93.550	97.513	93.550	96.250	87.386	69,896
2023-11-02	91.050	93.900	91.050	93.075	84.503	34,109
2023-11-01	89.475	89.705	87.450	88.550	80.395	8,215
2023-10-31	89.350	90.600	89.350	89.775	81.507	66,913
2023-10-30	88.850	89.700	88.850	88.850	80.667	7,750
2023-10-27	89.125	90.540	88.650	89.775	81.507	9,389
2023-10-26	90.600	90.900	89.050	89.625	81.371	15,337
2023-10-25	90.700	91.100	89.700	90.900	82.528	18,811
2023-10-24	88.100	90.668	87.800	89.625	81.371	125,485
2023-10-23	88.550	88.550	87.200	87.775	79.691	13,930
2023-10-20	90.950	90.950	89.000	89.275	81.053	41,878
2023-10-19	90.800	92.550	90.800	92.150	83.663	19,826
2023-10-18	91.525	92.650	91.300	92.150	83.663	8,513
2023-10-17	92.097	93.359	92.097	92.500	83.981	40,495
2023-10-16	91.075	92.450	90.950	91.825	83.368	13,052
2023-10-13	91.075	91.600	90.625	91.525	83.096	8,580
2023-10-12	91.725	93.400	91.350	91.475	83.050	8,585
2023-10-11	92.350	93.350	91.650	91.825	83.368	21,615
2023-10-10	90.475	92.500	90.475	91.575	83.141	12,345
2023-10-09	88.750	90.100	88.750	89.175	80.962	15,287
2023-10-06	89.000	89.000	86.600	87.575	79.509	16,985
2023-10-05	87.450	88.850	87.450	88.200	80.077	37,824
2023-10-04	87.175	89.100	86.750	87.225	79.192	34,538
2023-10-03	88.050	88.150	86.600	86.600	78.624	16,891
2023-10-02	93.025	93.200	88.450	88.700	80.531	34,136
2023-09-29	92.200	93.950	92.200	93.225	84.639	23,829
2023-09-28	93.225	94.850	91.553	92.950	84.389	18,201
2023-09-27	96.300	96.300	93.500	94.300	85.615	23,825
2023-09-26	96.100	97.650	95.850	97.275	88.316	15,433

← NewerPage 13 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.