Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	136.60	139.40	135.80	138.35	124.15	25,350
2023-01-05	135.00	137.00	135.00	135.55	121.63	43,587
2023-01-04	134.20	136.40	134.20	135.75	121.81	17,909
2023-01-03	133.70	134.80	132.90	133.90	120.15	220,203
2022-12-30	134.15	134.40	132.70	133.90	120.15	14,923
2022-12-29	133.10	135.00	132.90	134.75	120.92	13,942
2022-12-28	134.05	134.60	133.20	133.90	120.15	7,194
2022-12-23	135.15	135.20	133.40	134.75	120.92	10,765
2022-12-22	135.85	136.90	135.00	135.85	121.90	43,640
2022-12-21	135.35	136.50	134.50	135.65	121.72	25,568
2022-12-20	134.45	136.30	133.70	136.10	122.13	8,860
2022-12-19	134.25	135.90	133.90	134.55	120.74	12,514
2022-12-16	138.05	138.30	133.50	133.90	120.15	21,851
2022-12-15	141.20	141.60	138.49	139.05	124.77	17,660
2022-12-14	139.45	142.40	138.50	141.50	126.97	25,012
2022-12-13	137.60	140.80	135.20	139.25	124.95	19,508
2022-12-12	138.65	139.30	136.90	138.25	124.06	34,172
2022-12-09	137.70	138.90	135.70	136.70	122.67	19,960
2022-12-08	139.10	139.10	134.80	136.20	122.22	17,453
2022-12-07	138.25	139.50	137.40	139.05	124.77	20,486
2022-12-06	137.40	139.50	137.40	139.45	125.13	21,293
2022-12-05	138.35	139.10	136.50	137.80	123.65	18,644
2022-12-02	138.35	139.60	138.05	138.05	123.88	13,519
2022-12-01	138.80	138.80	136.40	137.50	123.38	14,891
2022-11-30	134.25	136.00	133.70	134.55	120.74	31,379
2022-11-29	137.20	138.00	133.50	135.15	121.27	16,382
2022-11-28	144.90	145.40	136.20	136.40	122.40	34,728
2022-11-25	142.70	145.50	142.70	145.30	130.38	18,867
2022-11-24	138.05	139.10	137.40	138.45	124.24	17,234
2022-11-23	137.40	139.10	135.90	137.00	122.93	16,797
2022-11-22	138.90	138.90	135.80	136.50	122.49	7,783
2022-11-21	136.40	139.40	136.40	138.65	124.42	23,667
2022-11-18	134.30	136.20	134.30	135.65	121.72	7,365
2022-11-17	136.50	136.50	133.00	135.35	121.45	9,128
2022-11-16	135.35	136.80	134.50	135.75	121.81	11,974
2022-11-15	134.75	137.30	134.60	137.00	122.93	30,732
2022-11-14	133.30	135.80	133.30	134.65	120.83	12,349
2022-11-11	136.00	136.70	132.40	134.05	120.29	13,040
2022-11-10	130.65	137.60	130.10	136.10	122.13	13,715
2022-11-09	130.05	131.00	128.80	130.65	117.24	11,086
2022-11-08	127.75	130.90	127.50	129.90	116.56	13,734
2022-11-07	129.00	130.40	127.20	128.00	114.86	18,064
2022-11-04	129.00	130.60	128.30	130.55	117.15	11,012
2022-11-03	127.55	129.30	126.90	128.10	114.95	17,849
2022-11-02	128.70	129.70	126.70	129.60	116.29	13,308
2022-11-01	127.80	129.60	127.80	128.40	115.22	10,707
2022-10-31	127.35	127.90	125.70	127.35	114.28	19,383
2022-10-28	125.90	127.50	125.30	126.05	113.11	28,921
2022-10-27	124.40	126.80	123.40	125.40	112.53	9,155
2022-10-26	125.00	125.90	123.80	124.80	111.99	13,238
2022-10-25	120.40	124.70	120.20	124.10	111.36	14,367
2022-10-24	117.40	120.90	117.40	119.55	107.28	12,785
2022-10-21	118.65	119.10	116.10	116.10	104.18	23,183
2022-10-20	119.35	119.52	118.00	118.45	106.29	10,415
2022-10-19	120.50	120.80	117.40	118.45	106.29	11,569
2022-10-18	119.65	121.60	119.00	120.50	108.13	33,274
2022-10-17	117.60	120.90	117.60	119.35	107.10	15,437
2022-10-14	116.00	119.10	115.30	118.25	106.11	27,456
2022-10-13	112.00	116.00	111.00	113.50	101.85	26,030
2022-10-12	115.25	116.00	112.90	114.15	102.43	32,879

← NewerPage 17 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.