Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	146.55	148.80	145.20	146.15	131.15	19,436
2022-07-14	146.65	147.80	141.90	144.50	129.66	56,374
2022-07-13	145.70	147.90	145.70	147.55	132.40	20,651
2022-07-12	146.05	148.40	145.20	146.25	131.23	11,355
2022-07-11	142.60	146.30	142.60	144.40	129.57	112,398
2022-07-08	142.65	144.90	141.60	142.65	128.00	15,181
2022-07-07	142.95	143.00	140.10	142.05	127.47	11,884
2022-07-06	142.05	143.70	140.60	142.35	127.74	16,449
2022-07-05	141.00	142.10	140.00	140.80	126.34	36,279
2022-07-04	141.50	143.30	139.70	140.10	125.72	17,190
2022-07-01	135.35	141.50	134.30	140.80	126.34	29,445
2022-06-30	134.35	138.30	133.20	135.25	121.36	42,650
2022-06-29	135.65	136.70	132.50	134.05	120.29	25,665
2022-06-28	136.00	137.30	133.90	134.05	120.29	7,223
2022-06-27	134.85	136.30	133.90	135.25	121.36	75,324
2022-06-24	132.00	133.60	131.40	132.00	118.45	31,312
2022-06-23	129.40	133.40	128.20	131.85	118.31	20,986
2022-06-22	131.05	131.40	128.60	130.25	116.88	61,153
2022-06-21	128.60	130.90	128.40	129.60	116.29	42,049
2022-06-20	134.15	134.80	129.70	130.15	116.79	37,968
2022-06-17	131.15	134.70	130.10	132.10	118.54	108,942
2022-06-16	133.10	133.10	130.70	132.20	118.63	22,813
2022-06-15	134.95	137.20	126.20	133.20	118.99	126,788
2022-06-14	147.05	149.30	142.70	143.25	127.97	13,381
2022-06-13	146.05	147.70	145.00	146.35	130.74	10,923
2022-06-10	146.95	147.60	144.40	146.75	131.10	38,414
2022-06-09	147.45	148.20	145.30	147.35	131.63	27,883
2022-06-08	150.35	152.20	146.40	147.85	132.08	52,439
2022-06-07	150.05	150.42	147.80	149.70	133.73	19,697
2022-06-06	151.85	152.20	149.60	149.60	133.64	6,397
2022-06-01	152.10	154.60	148.90	150.55	134.49	41,596
2022-05-31	150.65	154.30	150.00	153.10	136.77	83,539
2022-05-30	151.75	152.34	149.10	150.35	134.31	23,401
2022-05-27	159.05	159.60	153.00	154.55	136.97	20,812
2022-05-26	158.95	162.20	158.60	159.25	141.14	10,142
2022-05-25	157.60	161.40	157.60	159.15	141.05	14,104
2022-05-24	156.50	157.90	151.90	156.00	138.26	24,302
2022-05-23	155.75	158.00	155.75	155.75	138.04	9,458
2022-05-20	154.15	155.60	152.60	154.65	137.06	18,119
2022-05-19	152.20	154.60	152.10	152.40	135.07	8,360
2022-05-18	150.95	153.70	150.30	152.20	134.89	13,939
2022-05-17	151.85	152.60	150.30	152.10	134.80	32,091
2022-05-16	147.90	152.30	147.90	151.55	134.31	75,092
2022-05-13	148.80	148.80	146.60	147.55	130.77	15,460
2022-05-12	150.05	150.10	148.30	148.80	131.88	18,721
2022-05-11	149.10	150.90	145.20	150.75	133.60	13,997
2022-05-10	144.40	150.10	143.70	149.50	132.50	36,632
2022-05-09	146.95	148.70	144.68	145.90	129.31	22,589
2022-05-06	154.05	154.10	148.70	149.00	132.05	27,169
2022-05-05	154.05	154.90	152.90	154.15	136.62	30,621
2022-05-04	153.00	154.80	152.70	154.35	136.80	11,844
2022-05-03	150.15	153.50	150.00	152.20	134.89	20,110
2022-04-29	154.30	154.30	151.60	151.85	134.58	15,993
2022-04-28	151.55	153.92	150.10	152.20	134.89	22,810
2022-04-27	149.00	151.90	148.20	151.25	134.05	34,754
2022-04-26	149.00	151.90	149.00	149.00	132.05	16,044
2022-04-25	147.05	149.01	145.70	146.95	130.24	16,934
2022-04-22	148.30	151.00	147.30	148.80	131.88	25,202
2022-04-21	154.00	154.00	148.60	148.60	131.70	29,916
2022-04-20	154.15	155.40	153.10	155.15	137.50	13,349

← NewerPage 19 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.