Elia Group SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	64.250	66.450	63.800	65.225	60.110	3,914
2025-02-21	63.775	64.900	63.500	63.875	58.866	2,377
2025-02-20	63.475	64.650	63.400	64.250	59.212	5,599
2025-02-19	62.550	64.700	62.000	64.400	59.350	20,657
2025-02-18	63.675	63.700	61.900	62.800	57.875	2,305
2025-02-17	64.800	64.800	64.014	64.650	59.580	1,509
2025-02-14	64.200	65.400	64.050	64.800	59.719	2,078
2025-02-13	64.500	65.700	64.500	65.375	60.249	1,828
2025-02-12	63.925	64.550	63.000	63.875	58.866	11,521
2025-02-11	64.350	64.800	63.400	63.425	58.451	5,556
2025-02-10	64.100	64.800	64.100	64.800	59.719	1,285
2025-02-07	63.700	64.650	63.700	64.650	59.580	3,020
2025-02-06	64.500	65.450	62.900	63.025	58.083	5,944
2025-02-05	66.950	67.750	66.150	66.150	60.963	3,518
2025-02-04	65.425	67.750	65.000	67.125	61.861	9,341
2025-02-03	64.050	65.500	63.700	64.950	59.857	3,668
2025-01-31	62.300	65.750	62.200	64.950	59.857	6,036
2025-01-30	62.550	63.625	62.550	63.375	58.405	4,843
2025-01-29	63.750	63.750	60.950	63.175	58.221	5,934
2025-01-28	65.025	66.250	64.650	65.375	60.249	5,926
2025-01-27	62.850	64.800	62.650	64.650	59.580	4,515
2025-01-24	62.000	64.600	62.000	63.675	58.682	7,054
2025-01-23	63.775	63.900	60.350	60.950	56.171	10,992
2025-01-22	66.800	67.300	63.950	64.500	59.442	6,721
2025-01-21	66.500	66.850	65.800	66.700	61.470	3,861
2025-01-20	67.875	68.700	66.750	66.900	61.654	5,267
2025-01-17	66.450	67.950	66.450	67.575	62.276	8,622
2025-01-16	65.025	66.950	64.000	65.325	60.202	13,218
2025-01-15	61.725	63.250	61.250	63.125	58.175	10,992
2025-01-14	62.150	62.150	60.900	61.425	56.608	6,490
2025-01-13	63.575	64.500	61.950	63.225	58.267	9,414
2025-01-10	65.450	65.450	62.300	62.750	57.829	18,808
2025-01-09	69.475	69.550	66.500	67.275	62.000	4,803
2025-01-08	72.750	72.750	68.450	69.275	63.843	7,774
2025-01-07	75.025	75.300	73.875	73.875	68.082	1,695
2025-01-06	76.250	76.400	74.000	74.150	68.335	4,350
2025-01-03	75.275	76.750	75.250	76.050	70.086	3,269
2025-01-02	74.650	75.700	74.300	75.175	69.280	1,400
2024-12-31	73.425	74.450	73.200	74.450	68.612	757
2024-12-30	74.000	74.300	73.500	74.200	68.382	6,574
2024-12-27	74.400	74.400	73.200	73.675	67.898	1,997
2024-12-24	73.925	74.550	73.925	73.925	68.128	257
2024-12-23	73.225	74.000	72.650	73.325	67.575	3,639
2024-12-20	73.075	73.400	71.650	72.450	66.769	8,655
2024-12-19	73.700	73.700	72.400	72.850	67.137	11,630
2024-12-18	76.450	76.600	74.500	75.325	69.418	9,241
2024-12-17	76.500	76.650	74.900	76.300	70.317	4,329
2024-12-16	78.950	78.950	76.650	76.900	70.870	2,804
2024-12-13	80.650	80.650	79.150	79.675	73.427	5,586
2024-12-12	81.775	81.775	80.900	81.775	75.362	1,716
2024-12-11	83.400	83.400	81.950	82.100	75.662	58,177
2024-12-10	82.800	83.650	82.100	82.900	76.399	1,905
2024-12-09	84.500	84.500	81.025	81.025	74.671	2,250
2024-12-06	85.025	85.900	84.550	85.425	78.726	3,844
2024-12-05	85.575	86.200	84.800	85.375	78.680	2,136
2024-12-04	86.550	86.550	85.400	85.425	78.726	1,604
2024-12-03	89.875	90.250	87.825	87.825	80.938	3,473
2024-12-02	88.900	91.050	88.900	88.900	81.929	27,897
2024-11-29	87.675	90.100	87.600	89.275	82.274	3,709
2024-11-28	87.525	88.550	87.350	88.000	81.099	1,414

← NewerPage 8 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.