Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	97.000	97.000	95.650	95.775	94.767	38,310
2025-08-14	97.075	97.550	96.000	97.025	96.004	60
2025-08-13	97.875	98.400	96.500	97.075	96.054	1,282
2025-08-12	99.250	99.800	98.150	99.450	98.404	26
2025-08-11	98.475	99.100	97.700	98.850	97.810	33
2025-08-08	101.00	101.20	99.325	99.325	98.280	5,224
2025-08-07	101.58	101.60	100.00	101.00	99.937	71
2025-08-06	101.88	102.10	100.80	101.60	100.53	245
2025-08-05	102.95	103.10	101.41	102.85	101.77	3,246
2025-08-04	101.08	102.70	101.00	102.65	101.57	6,324
2025-08-01	100.80	102.50	99.600	100.43	99.369	4,916
2025-07-31	101.98	102.25	101.40	102.25	101.17	96
2025-07-30	103.35	103.70	102.10	103.25	102.16	1,804
2025-07-29	103.75	104.00	101.98	101.98	100.90	318
2025-07-28	104.70	106.20	104.70	105.00	103.90	39
2025-07-25	102.48	104.00	99.700	102.95	101.87	447
2025-07-24	101.30	101.30	100.40	101.28	100.21	65,369
2025-07-23	103.50	103.50	101.50	101.50	100.43	29,787
2025-07-22	102.28	103.41	101.90	101.90	100.83	12,154
2025-07-21	101.00	102.10	101.00	101.58	100.51	7,688
2025-07-18	99.900	100.60	99.900	100.23	99.171	45,466
2025-07-17	100.00	100.50	99.400	99.625	98.577	41,551
2025-07-16	98.600	100.30	98.600	99.025	97.983	25
2025-07-15	98.700	99.450	98.700	98.750	97.711	2,148
2025-07-14	97.175	98.175	96.500	98.175	97.142	51
2025-07-11	96.500	96.500	95.700	96.500	95.485	186
2025-07-10	97.675	98.000	96.503	97.875	96.845	2,811
2025-07-09	96.800	97.150	96.800	96.900	95.881	66,934
2025-07-08	97.600	97.600	97.100	97.525	96.499	5,383
2025-07-07	98.075	98.400	98.075	98.075	97.043	30
2025-07-04	96.850	97.600	96.450	96.900	95.881	330
2025-07-03	98.225	99.650	98.225	99.050	98.008	806
2025-07-02	97.900	98.300	96.400	97.475	96.450	6,024
2025-07-01	98.300	99.950	98.300	99.825	98.775	15,588
2025-06-30	98.000	98.000	97.350	97.975	96.944	280
2025-06-27	97.475	98.350	97.475	97.475	96.450	8,430
2025-06-26	96.850	97.550	96.850	97.025	96.004	5,308
2025-06-25	95.200	95.900	95.200	95.725	94.718	72,667
2025-06-24	95.175	96.250	94.650	96.050	95.040	5,757
2025-06-23	94.000	95.275	93.250	95.275	94.273	66,072
2025-06-20	94.600	95.750	94.150	95.475	94.471	2,110
2025-06-19	94.750	95.200	94.450	94.600	93.605	439
2025-06-18	95.025	95.100	93.775	93.775	92.788	46,236
2025-06-17	93.675	94.955	91.150	94.150	93.160	1,295
2025-06-16	93.625	94.150	91.350	93.475	92.492	40,887
2025-06-13	93.225	93.400	92.800	93.025	92.046	1,579
2025-06-12	92.550	93.250	92.550	92.550	91.576	52,157
2025-06-11	91.675	92.050	91.250	91.475	90.513	441
2025-06-10	91.700	91.725	91.700	91.725	90.760	5,600
2025-06-09	91.850	91.850	90.550	91.375	90.414	62,463
2025-06-06	92.350	92.625	90.800	92.450	91.477	1,869
2025-06-05	94.500	94.550	92.650	92.650	91.675	335
2025-06-04	92.900	94.250	92.900	93.125	92.145	720
2025-06-03	93.125	93.850	91.825	91.825	90.859	277,282
2025-06-02	93.400	93.400	92.600	93.325	92.343	14,096
2025-05-30	94.100	94.500	93.050	93.325	92.343	807,162
2025-05-29	93.775	94.250	93.600	93.875	92.887	125,928
2025-05-28	95.125	95.400	94.900	95.325	94.322	59,588
2025-05-27	95.375	96.450	94.700	95.625	94.619	36,020
2025-05-23	94.250	95.225	93.525	93.525	92.541	24,356

← NewerPage 6 of 22 · 1,268 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.