Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	152.50	154.40	151.50	154.25	136.71	26,817
2022-04-14	152.20	153.50	150.90	152.00	134.71	13,836
2022-04-13	152.70	154.45	151.30	152.80	135.42	32,501
2022-04-12	153.80	154.30	150.20	152.10	134.80	60,600
2022-04-11	155.35	156.00	152.70	153.10	135.69	16,987
2022-04-08	151.20	156.10	151.20	154.35	136.80	29,648
2022-04-07	149.20	151.50	149.20	150.45	133.34	38,807
2022-04-06	149.50	149.50	146.50	146.65	129.97	58,192
2022-04-05	142.50	150.60	142.50	149.30	132.32	51,815
2022-04-04	139.60	142.20	139.60	140.20	124.25	38,370
2022-04-01	138.45	140.40	135.90	138.85	123.06	26,855
2022-03-31	137.70	139.30	137.70	139.15	123.32	44,761
2022-03-30	131.70	136.40	131.70	135.55	120.13	33,320
2022-03-29	134.95	135.40	131.50	131.55	116.59	17,187
2022-03-28	132.50	135.00	132.40	134.85	119.51	12,185
2022-03-25	130.80	134.60	130.80	134.35	119.07	19,929
2022-03-24	128.60	130.41	128.40	128.40	113.80	19,760
2022-03-23	129.20	130.40	127.50	128.10	113.53	25,467
2022-03-22	128.80	130.00	126.80	128.30	113.71	34,650
2022-03-21	129.60	129.60	127.80	129.30	114.59	44,398
2022-03-18	130.80	130.80	127.80	129.10	114.42	95,162
2022-03-17	129.60	131.30	129.20	130.75	115.88	29,965
2022-03-16	133.00	133.20	129.30	130.45	115.61	28,419
2022-03-15	127.35	133.40	127.20	133.10	117.96	23,286
2022-03-14	131.85	132.20	126.90	127.65	113.13	31,450
2022-03-11	130.55	133.80	129.80	132.50	117.43	19,462
2022-03-10	129.00	130.70	128.00	130.35	115.52	37,941
2022-03-09	128.20	130.70	128.20	128.90	114.24	18,526
2022-03-08	126.95	129.50	125.70	125.70	111.40	14,469
2022-03-07	124.00	128.20	123.20	128.10	113.53	22,116
2022-03-04	126.85	130.50	126.50	126.65	112.25	21,955
2022-03-03	129.20	129.20	126.80	127.25	112.78	11,467
2022-03-02	132.00	133.10	128.10	129.90	115.13	20,725
2022-03-01	128.60	132.90	127.60	131.35	116.41	33,516
2022-02-28	124.00	128.60	124.00	127.15	112.69	29,166
2022-02-25	117.90	124.50	117.60	123.05	109.06	53,373
2022-02-24	110.60	117.80	110.60	116.90	103.60	39,713
2022-02-23	113.60	115.00	111.50	112.50	99.705	42,934
2022-02-22	113.20	115.11	112.80	113.40	100.50	32,909
2022-02-21	117.60	117.90	114.90	116.30	103.07	6,762
2022-02-18	117.60	119.20	117.60	118.15	104.71	13,785
2022-02-17	116.90	117.90	116.60	117.60	104.23	18,591
2022-02-16	115.50	116.90	115.50	115.55	102.41	7,103
2022-02-15	113.90	115.70	113.90	115.65	102.50	8,569
2022-02-14	112.90	114.10	112.90	113.60	100.68	16,851
2022-02-11	115.90	115.90	114.39	115.65	102.50	22,529
2022-02-10	115.85	117.30	115.30	117.20	103.87	43,547
2022-02-09	114.85	115.90	114.85	114.85	101.79	10,314
2022-02-08	114.15	114.90	113.10	114.05	101.08	43,505
2022-02-07	113.80	114.50	112.90	114.35	101.34	10,154
2022-02-04	117.30	117.80	113.60	114.25	101.26	20,721
2022-02-03	121.10	121.90	117.30	118.25	104.80	35,873
2022-02-02	121.30	121.90	118.70	120.10	106.44	66,813
2022-02-01	119.85	122.05	119.70	122.05	108.17	8,639
2022-01-31	118.05	120.00	118.00	118.75	105.24	15,251
2022-01-28	118.90	118.90	117.10	118.05	104.62	12,614
2022-01-27	117.90	119.50	116.50	118.85	105.33	105,207
2022-01-26	117.20	119.20	115.70	118.05	104.62	14,284
2022-01-25	112.00	114.20	112.00	113.70	100.77	7,893
2022-01-24	113.70	114.30	111.90	112.40	99.616	12,187

← NewerPage 20 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.