Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	114.80	116.90	114.80	115.25	104.64	18,408
2023-06-29	114.20	115.90	114.20	115.45	104.82	42,181
2023-06-28	112.60	114.10	112.10	113.30	102.87	44,637
2023-06-27	113.90	114.15	112.70	114.15	103.64	49,461
2023-06-26	113.70	114.20	113.70	114.05	103.55	15,222
2023-06-23	114.45	115.30	113.60	114.25	103.73	11,086
2023-06-22	114.65	114.90	114.00	114.45	103.91	26,323
2023-06-21	115.35	115.35	114.30	115.35	104.73	15,441
2023-06-20	114.55	116.00	114.40	115.85	105.18	26,934
2023-06-19	117.10	117.10	114.80	115.05	104.45	15,994
2023-06-16	115.80	118.70	115.80	117.80	106.95	30,238
2023-06-15	114.75	116.10	114.70	116.10	105.41	28,825
2023-06-14	116.30	116.30	114.70	115.65	105.00	13,919
2023-06-13	116.70	117.00	115.60	116.70	105.95	21,063
2023-06-12	116.90	118.70	116.50	117.40	106.59	97,457
2023-06-09	117.20	117.78	116.60	116.80	106.04	11,432
2023-06-08	117.80	118.10	116.90	117.70	106.86	86,890
2023-06-07	116.70	120.40	116.50	117.80	106.95	59,784
2023-06-06	115.75	117.30	114.50	117.20	106.41	22,030
2023-06-05	115.85	116.70	115.50	115.65	105.00	6,427
2023-06-02	114.45	116.00	114.20	115.25	104.64	24,873
2023-06-01	113.30	114.70	113.30	113.90	103.41	77,822
2023-05-31	113.50	114.50	111.50	112.30	101.96	102,238
2023-05-30	114.75	115.60	114.00	114.85	104.27	24,960
2023-05-26	116.00	117.70	115.40	116.40	104.45	15,472
2023-05-25	118.25	120.20	115.80	117.40	105.35	18,328
2023-05-24	118.35	119.10	116.90	117.90	105.80	8,243
2023-05-23	117.50	120.40	117.50	119.35	107.10	18,901
2023-05-22	118.50	118.50	116.70	118.35	106.20	50,741
2023-05-19	115.15	117.90	115.00	117.20	105.17	30,406
2023-05-18	119.50	119.50	115.80	116.50	104.54	17,407
2023-05-17	122.30	122.30	119.50	121.20	108.76	25,207
2023-05-16	124.20	125.50	124.00	124.50	111.72	7,426
2023-05-15	124.80	125.60	124.10	125.30	112.44	9,806
2023-05-12	124.30	124.70	123.40	124.20	111.45	14,415
2023-05-11	123.85	124.60	122.40	124.00	111.27	13,675
2023-05-10	125.90	125.90	123.70	125.30	112.44	40,695
2023-05-09	124.30	125.80	123.20	124.20	111.45	123,789
2023-05-05	124.80	126.15	124.40	126.15	113.20	7,223
2023-05-04	121.90	124.30	121.20	124.00	111.27	6,852
2023-05-03	121.00	122.70	121.00	121.80	109.30	20,476
2023-05-02	124.10	124.20	121.10	121.90	109.38	11,683
2023-04-28	124.30	124.90	123.55	123.55	110.87	10,991
2023-04-27	123.55	124.00	122.40	123.45	110.78	10,797
2023-04-26	122.85	124.10	122.80	124.00	111.27	32,638
2023-04-25	123.35	124.00	122.10	123.15	110.51	7,903
2023-04-24	123.75	124.80	123.00	124.40	111.63	4,642
2023-04-21	123.15	125.50	123.00	124.10	111.36	7,728
2023-04-20	123.15	124.10	122.85	122.85	110.24	20,128
2023-04-19	120.60	123.20	120.10	122.05	109.52	11,289
2023-04-18	122.65	122.70	120.20	120.80	108.40	10,938
2023-04-17	123.25	123.50	122.00	123.15	110.51	39,296
2023-04-14	124.00	126.30	122.88	122.95	110.33	9,437
2023-04-13	126.25	126.30	123.30	124.20	111.45	18,044
2023-04-12	125.30	127.30	125.30	125.60	112.70	12,717
2023-04-11	126.00	126.00	124.70	124.90	112.08	15,245
2023-04-06	124.30	126.00	124.30	124.30	111.54	10,235
2023-04-05	122.35	124.80	122.10	124.00	111.27	12,380
2023-04-04	121.80	122.42	120.50	122.05	109.52	24,246
2023-04-03	122.05	122.80	120.70	122.35	109.79	56,449

← NewerPage 15 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.