Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	122.20	122.20	121.00	121.50	109.03	17,639
2023-03-30	121.60	122.50	121.00	122.45	109.88	11,512
2023-03-29	119.35	121.60	118.80	121.10	108.67	58,487
2023-03-28	119.51	119.51	118.49	119.25	107.01	18,533
2023-03-27	118.85	120.60	118.70	119.35	107.10	22,418
2023-03-24	118.35	118.80	117.10	117.80	105.71	35,684
2023-03-23	117.10	118.80	116.20	118.45	106.29	23,181
2023-03-22	117.80	117.80	116.80	117.10	105.08	18,173
2023-03-21	116.10	119.00	116.00	118.05	105.93	42,988
2023-03-20	112.20	116.50	112.20	115.75	103.87	66,474
2023-03-17	114.65	115.70	113.10	113.40	101.76	34,556
2023-03-16	113.00	113.40	111.30	112.70	101.13	13,173
2023-03-15	114.85	115.20	112.70	113.10	101.49	21,674
2023-03-14	111.89	115.10	111.89	113.80	102.12	53,716
2023-03-13	111.85	112.60	108.90	112.30	100.77	34,542
2023-03-10	113.00	113.80	111.60	111.75	100.28	10,343
2023-03-09	117.30	117.30	112.80	113.70	102.03	20,406
2023-03-08	118.80	118.80	117.40	118.05	105.93	17,176
2023-03-07	120.20	121.60	119.30	121.50	109.03	13,402
2023-03-06	120.62	120.62	118.60	119.25	107.01	64,056
2023-03-03	122.35	123.20	119.60	121.00	108.58	18,462
2023-03-02	120.30	122.10	119.90	121.60	109.12	13,722
2023-03-01	124.40	124.40	120.50	121.60	109.12	9,130
2023-02-28	125.70	125.90	123.70	125.10	112.26	22,869
2023-02-27	126.05	126.50	125.40	126.15	113.20	16,813
2023-02-24	126.25	127.60	125.80	126.95	113.92	9,318
2023-02-23	128.20	128.80	125.90	126.55	113.56	9,348
2023-02-22	128.80	129.10	127.00	128.70	115.49	13,753
2023-02-21	129.80	131.50	128.60	129.80	116.47	27,510
2023-02-20	129.50	130.90	129.10	130.55	117.15	5,371
2023-02-17	129.00	129.70	127.50	128.30	115.13	10,940
2023-02-16	130.65	131.01	127.30	128.90	115.67	6,861
2023-02-15	130.05	131.00	129.10	130.45	117.06	7,874
2023-02-14	129.00	130.90	129.00	130.15	116.79	8,171
2023-02-13	129.10	129.10	127.80	128.80	115.58	8,609
2023-02-10	128.20	129.30	128.10	128.20	115.04	5,626
2023-02-09	129.50	130.30	128.00	128.20	115.04	9,989
2023-02-08	129.60	130.90	129.60	130.65	117.24	14,870
2023-02-07	129.50	130.40	128.90	130.05	116.70	12,658
2023-02-06	127.15	130.00	126.90	128.90	115.67	10,562
2023-02-03	131.70	131.70	126.30	126.35	113.38	21,114
2023-02-02	130.45	131.91	128.60	130.15	116.79	16,389
2023-02-01	128.70	130.30	128.70	130.25	116.88	18,072
2023-01-31	130.45	130.90	128.20	128.70	115.49	11,297
2023-01-30	131.65	132.10	130.70	131.55	118.04	18,150
2023-01-27	134.15	134.50	130.90	132.80	119.17	18,474
2023-01-26	134.55	135.00	133.40	134.65	120.83	14,318
2023-01-25	134.05	134.91	133.40	134.45	120.65	10,827
2023-01-24	134.95	135.30	134.30	134.35	120.56	8,819
2023-01-23	134.05	135.50	133.60	135.25	121.36	7,580
2023-01-20	136.00	137.30	134.20	134.55	120.74	18,505
2023-01-19	137.60	138.00	135.90	137.20	123.11	48,822
2023-01-18	138.55	139.50	137.60	138.75	124.50	8,305
2023-01-17	137.10	138.71	137.10	138.25	124.06	187,245
2023-01-16	137.00	138.30	136.90	137.90	123.74	5,017
2023-01-13	138.05	138.80	136.80	137.30	123.20	8,190
2023-01-12	137.90	139.10	136.90	137.10	123.02	9,978
2023-01-11	138.15	139.50	137.60	137.80	123.65	19,900
2023-01-10	137.70	138.30	136.40	137.30	123.20	15,551
2023-01-09	139.45	141.30	137.10	138.15	123.97	43,695

← NewerPage 16 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.