Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	117.50	118.30	114.98	115.75	103.87	18,294
2022-10-10	120.00	120.00	117.40	119.05	106.83	12,736
2022-10-07	120.60	122.50	120.00	122.15	109.61	15,461
2022-10-06	123.35	123.60	120.10	121.10	108.67	11,820
2022-10-05	126.00	126.00	122.80	123.45	110.78	28,989
2022-10-04	123.75	126.05	123.30	126.05	113.11	19,839
2022-10-03	119.85	123.80	119.80	123.55	110.87	47,038
2022-09-30	121.50	122.30	119.10	119.85	107.55	32,227
2022-09-29	125.50	125.50	121.10	121.80	109.30	15,288
2022-09-28	125.00	127.20	123.00	126.55	113.56	28,384
2022-09-27	128.00	128.70	125.70	125.90	112.97	23,270
2022-09-26	130.05	130.60	126.10	127.65	114.54	20,385
2022-09-23	132.10	133.60	129.00	129.50	116.20	39,457
2022-09-22	134.55	135.20	132.40	132.40	118.81	11,020
2022-09-21	132.70	136.80	132.70	136.50	122.49	12,212
2022-09-20	134.35	135.00	132.21	132.50	118.90	8,271
2022-09-16	135.35	136.60	133.70	134.35	120.56	38,887
2022-09-15	137.90	138.80	135.70	136.00	122.04	22,242
2022-09-14	140.50	140.50	136.90	138.35	124.15	16,839
2022-09-13	143.35	144.70	140.70	141.80	127.24	9,384
2022-09-12	142.05	143.60	140.70	141.90	127.33	11,746
2022-09-09	141.90	143.50	139.70	142.65	128.00	18,069
2022-09-08	143.65	144.30	141.10	142.45	127.82	15,589
2022-09-07	144.50	149.00	143.60	145.00	130.11	24,870
2022-09-06	146.05	148.20	144.00	144.90	130.02	11,310
2022-09-05	142.60	147.00	142.60	146.15	131.15	51,829
2022-09-02	144.00	145.20	143.20	143.85	129.08	6,840
2022-09-01	142.95	145.50	142.00	144.20	129.40	17,027
2022-08-31	149.60	151.50	143.50	145.10	130.20	53,160
2022-08-30	152.50	153.80	149.89	150.45	135.00	10,951
2022-08-26	158.05	159.30	155.20	156.90	140.79	7,790
2022-08-25	157.40	160.30	157.40	158.05	141.82	11,697
2022-08-24	155.45	158.50	155.00	157.40	141.24	9,897
2022-08-23	159.75	160.00	155.50	156.70	140.61	18,668
2022-08-22	156.50	160.50	156.50	158.95	142.63	9,844
2022-08-19	154.65	157.20	154.60	155.85	139.85	8,119
2022-08-18	156.00	156.30	153.70	155.45	139.49	18,006
2022-08-17	156.10	159.30	156.10	156.70	140.61	13,670
2022-08-16	154.35	158.00	154.20	155.85	139.85	9,562
2022-08-15	152.50	155.30	152.40	153.60	137.83	38,013
2022-08-12	153.40	154.20	151.50	153.00	137.29	11,937
2022-08-11	151.85	154.60	151.80	154.15	138.32	5,870
2022-08-10	153.50	153.60	151.60	153.30	137.56	15,270
2022-08-09	150.00	154.10	150.00	153.30	137.56	84,139
2022-08-08	148.40	150.60	148.40	149.30	133.97	4,826
2022-08-05	148.70	149.40	147.15	147.15	132.04	9,578
2022-08-04	148.00	150.70	147.00	148.70	133.43	17,033
2022-08-03	150.95	151.00	146.50	146.65	131.59	25,023
2022-08-02	147.70	150.80	147.70	149.80	134.42	15,203
2022-08-01	148.50	148.60	147.57	148.60	133.34	37,854
2022-07-29	147.60	149.10	147.60	149.10	133.79	18,344
2022-07-28	149.10	149.10	142.60	146.45	131.41	9,948
2022-07-27	148.00	150.40	146.70	148.90	133.61	12,337
2022-07-26	146.45	150.55	146.02	150.55	135.09	10,663
2022-07-25	143.65	146.80	142.99	145.70	130.74	6,173
2022-07-22	139.85	144.70	139.70	141.40	126.88	9,297
2022-07-21	142.05	143.60	139.30	139.85	125.49	6,192
2022-07-20	146.35	146.41	141.50	141.70	127.15	58,707
2022-07-19	146.75	148.50	146.70	147.05	131.95	16,722
2022-07-18	146.05	148.00	144.80	146.45	131.41	59,758

← NewerPage 18 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.