Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	94.150	94.150	92.450	93.175	92.195	795
2025-05-21	93.675	93.675	92.200	93.675	92.690	1,094
2025-05-20	93.375	94.000	92.750	92.800	91.824	45
2025-05-19	90.950	92.150	90.100	92.150	91.181	5,656
2025-05-16	90.650	91.000	89.475	90.250	89.301	1,291
2025-05-15	89.575	90.650	89.500	90.650	89.696	34
2025-05-14	89.425	89.450	87.775	87.775	86.852	130,910
2025-05-13	90.500	91.600	89.925	89.925	88.979	0
2025-05-12	93.900	93.900	90.050	90.550	89.597	103,898
2025-05-09	94.750	94.750	94.300	94.300	93.308	150,863
2025-05-08	96.150	96.350	94.600	95.275	94.273	752
2025-05-07	97.225	97.800	96.800	97.175	96.153	5
2025-05-06	96.050	97.400	96.050	97.225	96.202	96,764
2025-05-02	94.700	94.700	93.175	93.175	92.195	66
2025-05-01	93.925	93.925	93.925	93.925	92.937	0
2025-04-30	94.500	95.600	93.400	93.925	92.937	2,028
2025-04-29	91.500	93.400	91.500	92.900	91.923	160
2025-04-28	90.100	90.550	90.100	90.150	89.202	2
2025-04-25	90.000	90.000	88.500	90.000	89.053	126,000
2025-04-24	88.000	88.900	87.000	88.900	87.965	4,393
2025-04-23	88.450	88.450	87.200	87.425	86.505	2
2025-04-22	89.700	90.850	89.700	90.350	89.400	1,377
2025-04-17	87.675	89.650	87.200	88.650	87.717	364,510
2025-04-16	88.950	88.950	87.350	87.475	86.555	171
2025-04-15	86.550	88.500	86.550	87.725	86.802	136,754
2025-04-14	85.350	85.350	84.950	85.225	84.328	63
2025-04-11	82.300	85.575	81.500	85.575	84.675	59
2025-04-10	85.000	85.000	80.600	81.425	80.568	305,480
2025-04-09	80.150	81.750	79.100	80.700	79.851	305,357
2025-04-08	81.025	82.650	79.150	82.300	81.434	156
2025-04-07	80.700	82.950	78.300	78.300	77.476	6,171
2025-04-04	88.450	88.950	83.250	83.925	83.042	3,237
2025-04-03	80.200	87.400	80.200	86.450	85.541	24,850
2025-04-02	80.000	80.450	78.800	79.675	78.837	11,042
2025-04-01	79.875	80.000	78.700	79.425	78.589	112,170
2025-03-31	81.225	81.850	80.398	81.425	80.568	30,528
2025-03-28	81.900	81.900	81.050	81.075	80.222	32,144
2025-03-27	82.300	82.300	80.317	82.300	81.434	15,865
2025-03-26	81.850	84.000	81.850	82.700	77.520	2,900
2025-03-25	81.775	82.850	81.550	82.450	77.286	3,959
2025-03-24	84.050	84.700	81.450	82.200	77.052	930
2025-03-21	84.000	86.100	82.897	83.125	77.919	36,833
2025-03-20	83.775	85.250	83.550	84.600	79.301	2,322
2025-03-19	84.000	84.000	82.600	83.875	78.622	2,020
2025-03-18	84.950	85.850	84.000	85.225	78.542	7,169
2025-03-17	81.875	83.300	81.200	82.750	76.261	267,645
2025-03-14	79.500	80.900	79.500	80.250	73.957	12,360
2025-03-13	79.325	80.200	79.300	79.325	73.105	35,739
2025-03-12	79.025	80.200	78.300	79.275	73.059	6,088
2025-03-11	78.800	80.350	77.250	79.075	72.874	6,297
2025-03-10	76.800	79.100	76.800	77.925	71.814	7,344
2025-03-07	74.200	76.200	72.400	75.025	69.142	11,434
2025-03-06	64.600	64.600	63.600	63.675	58.682	3,862
2025-03-05	64.550	64.950	63.350	64.350	59.304	336,216
2025-03-04	64.450	65.800	64.250	65.175	60.064	54,621
2025-03-03	63.175	64.150	61.600	63.825	58.820	598,953
2025-02-28	62.500	65.300	61.850	64.950	59.857	81,163
2025-02-27	63.025	63.600	62.050	62.600	57.691	3,232
2025-02-26	64.450	64.450	63.000	63.275	58.313	7,645
2025-02-25	65.775	66.150	64.850	65.525	60.387	2,625

← NewerPage 7 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.