Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	99.950	99.950	96.800	96.850	87.930	8,248
2023-09-22	101.98	102.50	100.59	101.88	92.492	7,064
2023-09-21	105.10	105.20	102.60	103.25	93.741	65,167
2023-09-20	105.00	106.30	105.00	105.80	96.056	9,996
2023-09-19	104.00	105.50	104.00	104.40	94.785	13,734
2023-09-18	105.50	105.50	104.00	104.50	94.876	8,699
2023-09-15	106.05	106.85	105.50	106.85	97.009	20,190
2023-09-14	103.35	106.32	102.70	105.30	95.602	20,788
2023-09-13	103.05	103.10	101.70	102.48	93.037	69,719
2023-09-12	104.10	104.40	102.45	102.45	93.015	7,795
2023-09-11	104.80	105.16	103.45	103.45	93.922	11,329
2023-09-08	103.65	105.20	103.50	104.20	94.603	11,443
2023-09-07	101.38	103.50	100.90	102.75	93.287	22,434
2023-09-06	102.18	102.80	101.70	102.25	92.833	83,871
2023-09-05	103.35	104.20	102.41	103.45	93.922	15,552
2023-09-04	105.00	105.30	103.50	103.55	94.013	11,294
2023-09-01	106.10	106.10	104.80	105.80	96.056	15,609
2023-08-31	105.80	105.80	105.80	105.80	96.056	52,948
2023-08-30	106.05	106.40	104.70	105.70	95.965	11,264
2023-08-29	105.20	106.20	105.10	105.10	95.420	194,179
2023-08-25	104.10	105.50	104.05	104.60	94.966	9,849
2023-08-24	104.40	104.80	103.40	104.30	94.694	10,985
2023-08-23	102.75	104.30	102.30	104.20	94.603	32,475
2023-08-22	100.60	103.00	100.60	102.25	92.833	23,014
2023-08-21	100.40	101.40	99.850	100.43	91.176	20,034
2023-08-18	98.575	100.70	98.550	100.10	90.881	86,819
2023-08-17	100.20	100.30	98.300	98.375	89.315	22,971
2023-08-16	101.58	102.18	100.69	102.18	92.765	32,017
2023-08-15	102.38	102.55	101.79	102.55	93.105	8,975
2023-08-14	102.95	103.50	102.30	102.55	93.105	15,745
2023-08-11	103.45	104.00	102.90	104.00	94.422	30,094
2023-08-10	104.70	104.70	104.70	104.70	95.057	27,012
2023-08-09	104.20	104.50	102.60	104.30	94.694	16,223
2023-08-08	103.60	105.30	103.60	104.80	95.148	18,215
2023-08-07	105.40	105.90	103.60	104.10	94.513	17,317
2023-08-04	105.40	106.40	104.80	105.20	95.511	3,109
2023-08-03	105.80	106.20	104.20	105.30	95.602	26,582
2023-08-02	108.80	108.80	105.90	106.35	96.555	8,837
2023-08-01	112.20	112.40	108.80	110.65	100.46	47,614
2023-07-31	111.60	113.20	111.60	113.20	102.77	25,137
2023-07-28	112.40	112.70	111.50	112.30	101.96	11,410
2023-07-27	112.50	114.30	112.30	112.30	101.96	23,625
2023-07-26	113.10	114.00	110.70	111.75	101.46	71,964
2023-07-25	113.70	113.70	111.40	112.90	102.50	22,283
2023-07-24	114.05	115.30	113.30	113.80	103.32	82,606
2023-07-21	114.05	114.70	113.90	114.55	104.00	12,356
2023-07-20	114.25	114.30	113.50	114.05	103.55	48,107
2023-07-19	111.30	114.90	111.30	113.90	103.41	26,993
2023-07-18	111.35	111.80	111.00	111.45	101.19	26,199
2023-07-17	112.50	113.30	111.10	112.40	102.05	29,090
2023-07-14	113.30	113.50	112.20	113.20	102.77	6,369
2023-07-13	112.60	113.90	112.60	113.70	103.23	12,891
2023-07-12	109.40	111.90	109.00	110.65	100.46	20,105
2023-07-11	109.00	109.90	109.00	109.80	99.688	32,080
2023-07-10	110.45	110.70	108.69	108.80	98.780	35,705
2023-07-07	111.60	111.60	109.50	111.15	100.91	20,519
2023-07-06	112.60	113.70	111.40	112.90	102.50	65,612
2023-07-05	116.30	116.80	112.70	112.90	102.50	118,442
2023-07-04	115.65	116.90	115.65	115.65	105.00	9,176
2023-07-03	116.50	117.00	115.40	116.40	105.68	7,423

← NewerPage 14 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.