Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	113.90	115.70	113.90	115.15	102.05	7,947
2022-01-20	113.40	115.80	113.40	115.15	102.05	12,855
2022-01-19	112.70	113.40	111.70	112.50	99.705	10,795
2022-01-18	114.45	114.60	112.80	112.80	99.971	6,833
2022-01-17	113.20	114.60	113.20	113.30	100.41	10,553
2022-01-14	112.10	113.30	111.20	112.60	99.794	14,632
2022-01-13	111.35	112.70	111.20	111.65	98.952	7,534
2022-01-12	110.85	111.30	110.20	110.35	97.800	7,624
2022-01-11	110.95	111.50	110.40	111.35	98.686	4,440
2022-01-10	111.25	111.50	110.20	111.25	98.597	10,677
2022-01-07	112.00	112.00	110.80	111.75	99.040	11,479
2022-01-06	113.40	113.51	111.80	113.10	100.24	10,876
2022-01-05	115.85	116.00	113.59	114.05	101.08	17,229
2022-01-04	117.50	118.00	115.45	115.45	102.32	36,784
2021-12-31	116.30	116.40	115.75	115.75	102.59	6,017
2021-12-30	117.00	117.80	116.40	117.70	104.31	2,884
2021-12-29	116.60	117.10	116.10	116.70	103.43	8,049
2021-12-24	116.30	116.50	115.10	116.20	102.98	43,670
2021-12-23	116.20	116.40	115.50	116.20	102.98	3,118
2021-12-22	115.75	116.40	114.70	116.30	103.07	19,042
2021-12-21	115.75	116.50	115.10	116.40	103.16	9,949
2021-12-20	115.90	117.00	115.90	116.50	103.25	29,000
2021-12-17	115.15	117.01	113.90	116.30	103.07	176,500
2021-12-16	114.95	116.40	113.10	114.65	101.61	29,472
2021-12-15	112.40	115.20	112.40	114.85	101.79	14,503
2021-12-14	112.30	113.75	112.30	113.20	100.33	16,935
2021-12-13	112.40	112.40	111.10	111.75	99.040	17,405
2021-12-10	111.21	112.80	111.21	111.75	99.040	7,813
2021-12-09	111.05	112.80	110.80	112.20	99.439	9,038
2021-12-08	110.90	112.10	110.90	111.85	99.129	5,147
2021-12-07	109.90	110.80	109.80	109.90	97.401	10,191
2021-12-06	108.20	110.50	108.20	109.90	97.401	9,280
2021-12-03	107.85	108.50	106.50	108.00	95.717	14,628
2021-12-02	109.60	109.60	108.30	108.90	96.514	22,809
2021-12-01	109.90	110.10	107.93	109.50	97.046	16,837
2021-11-30	109.10	111.80	108.80	109.00	96.603	97,596
2021-11-29	109.20	110.80	107.80	109.00	96.603	20,309
2021-11-26	105.00	109.80	105.00	109.00	96.603	20,696
2021-11-25	106.00	107.50	106.00	107.15	94.964	32,340
2021-11-24	104.10	105.90	103.71	105.70	93.678	15,328
2021-11-23	103.05	105.30	102.90	104.50	92.615	20,799
2021-11-22	102.38	103.80	102.20	102.35	90.710	32,097
2021-11-19	103.70	103.70	102.70	103.05	91.330	13,301
2021-11-18	103.05	104.20	102.37	103.65	91.862	12,865
2021-11-17	102.85	103.20	102.30	102.48	90.820	6,478
2021-11-16	103.35	103.70	102.90	103.45	91.684	5,341
2021-11-15	101.18	103.30	101.00	101.98	90.377	18,000
2021-11-12	101.58	102.10	100.00	100.63	89.181	5,876
2021-11-11	101.88	102.00	101.20	101.90	90.311	6,822
2021-11-10	101.88	102.10	101.50	101.80	90.222	8,305
2021-11-09	100.70	102.20	100.60	101.90	90.311	18,716
2021-11-08	101.28	102.00	100.50	101.38	89.845	8,887
2021-11-05	101.60	101.60	100.60	101.18	89.668	6,936
2021-11-04	102.18	102.50	101.70	101.90	90.311	6,456
2021-11-03	101.78	102.00	100.00	101.78	90.200	8,088
2021-11-02	102.08	102.40	101.28	101.80	90.222	8,776
2021-11-01	101.00	102.10	100.70	101.00	89.513	5,184
2021-10-29	102.20	102.20	100.80	102.08	90.466	11,003
2021-10-28	101.70	103.10	101.70	101.90	90.311	22,507
2021-10-27	100.90	102.30	100.90	102.08	90.466	16,033

← NewerPage 21 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.