Elia Group SA/NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 87.525 | 88.550 | 87.350 | 88.000 | 81.099 | 1,414 |
| 2024-11-27 | 86.950 | 87.750 | 86.350 | 87.625 | 80.754 | 6,153 |
| 2024-11-26 | 87.075 | 88.000 | 86.950 | 87.325 | 80.477 | 3,474 |
| 2024-11-25 | 87.875 | 88.800 | 87.400 | 88.750 | 81.791 | 14,859 |
| 2024-11-22 | 85.000 | 88.250 | 85.000 | 87.575 | 80.708 | 36,210 |
| 2024-11-21 | 83.625 | 84.950 | 83.550 | 84.750 | 78.104 | 1,576 |
| 2024-11-20 | 84.500 | 85.550 | 83.950 | 84.550 | 77.920 | 1,250 |
| 2024-11-19 | 83.625 | 85.000 | 83.200 | 84.450 | 77.828 | 1,779 |
| 2024-11-18 | 85.625 | 85.750 | 83.250 | 83.625 | 77.067 | 1,006 |
| 2024-11-15 | 84.800 | 86.850 | 84.800 | 86.500 | 79.717 | 3,942 |
| 2024-11-14 | 82.550 | 84.650 | 82.550 | 83.625 | 77.067 | 2,549 |
| 2024-11-13 | 84.500 | 84.750 | 81.600 | 81.725 | 75.316 | 2,722 |
| 2024-11-12 | 86.550 | 86.550 | 85.050 | 85.475 | 78.772 | 875 |
| 2024-11-11 | 87.375 | 88.400 | 87.125 | 87.125 | 80.293 | 787 |
| 2024-11-08 | 86.100 | 87.375 | 86.100 | 87.375 | 80.523 | 2,147 |
| 2024-11-07 | 85.200 | 86.050 | 85.200 | 85.275 | 78.588 | 6,680 |
| 2024-11-06 | 87.825 | 87.950 | 85.300 | 86.150 | 79.394 | 2,325 |
| 2024-11-05 | 88.350 | 89.200 | 88.350 | 88.350 | 81.422 | 1,048 |
| 2024-11-04 | 88.650 | 90.500 | 88.500 | 88.550 | 81.606 | 2,772 |
| 2024-11-01 | 87.600 | 89.400 | 87.600 | 88.850 | 81.883 | 989 |
| 2024-10-31 | 88.300 | 88.450 | 86.100 | 86.650 | 79.855 | 5,735 |
| 2024-10-30 | 89.925 | 89.950 | 88.050 | 88.300 | 81.376 | 65,899 |
| 2024-10-29 | 91.950 | 91.950 | 89.200 | 89.875 | 82.827 | 3,792 |
| 2024-10-28 | 91.550 | 93.000 | 91.550 | 92.400 | 85.154 | 2,338 |
| 2024-10-25 | 92.000 | 92.350 | 91.650 | 91.725 | 84.532 | 961 |
| 2024-10-24 | 92.350 | 93.100 | 91.900 | 92.350 | 85.108 | 1,193 |
| 2024-10-23 | 91.900 | 92.850 | 91.900 | 92.550 | 85.293 | 38,170 |
| 2024-10-22 | 94.400 | 94.400 | 91.550 | 91.825 | 84.624 | 1,905 |
| 2024-10-21 | 96.650 | 97.200 | 95.050 | 95.925 | 88.403 | 1,551 |
| 2024-10-18 | 96.400 | 97.600 | 96.400 | 97.425 | 89.785 | 1,568 |
| 2024-10-17 | 96.800 | 97.600 | 96.050 | 96.050 | 88.518 | 11,223 |
| 2024-10-16 | 96.650 | 97.450 | 95.450 | 96.850 | 89.255 | 1,277 |
| 2024-10-15 | 95.675 | 96.900 | 95.400 | 96.450 | 88.887 | 5,454 |
| 2024-10-14 | 96.000 | 96.250 | 93.850 | 95.175 | 87.712 | 13,243 |
| 2024-10-11 | 95.400 | 96.300 | 95.400 | 95.575 | 88.080 | 1,756 |
| 2024-10-10 | 96.600 | 96.950 | 95.250 | 95.325 | 87.850 | 1,799 |
| 2024-10-09 | 96.250 | 97.100 | 96.200 | 96.200 | 88.656 | 1,859 |
| 2024-10-08 | 95.125 | 96.050 | 94.800 | 94.850 | 87.412 | 2,743 |
| 2024-10-07 | 96.000 | 96.900 | 95.400 | 95.575 | 88.080 | 1,253 |
| 2024-10-04 | 98.075 | 98.650 | 95.000 | 95.475 | 87.988 | 3,633 |
| 2024-10-03 | 99.450 | 99.650 | 98.400 | 99.550 | 91.744 | 2,718 |
| 2024-10-02 | 102.48 | 102.50 | 99.700 | 100.80 | 92.896 | 1,812 |
| 2024-10-01 | 102.60 | 103.90 | 102.60 | 102.75 | 94.693 | 1,882 |
| 2024-09-30 | 102.85 | 103.30 | 102.00 | 102.65 | 94.601 | 3,244 |
| 2024-09-27 | 101.90 | 103.30 | 101.90 | 101.90 | 93.909 | 3,782 |
| 2024-09-26 | 101.98 | 102.38 | 101.30 | 102.38 | 94.347 | 1,611 |
| 2024-09-25 | 101.08 | 102.20 | 100.60 | 101.28 | 93.333 | 1,897 |
| 2024-09-24 | 102.75 | 103.20 | 101.20 | 101.40 | 93.449 | 5,114 |
| 2024-09-23 | 102.00 | 103.50 | 102.00 | 102.55 | 94.508 | 2,631 |
| 2024-09-20 | 102.38 | 102.50 | 100.20 | 101.00 | 93.080 | 3,268 |
| 2024-09-19 | 105.50 | 105.50 | 102.10 | 103.25 | 95.154 | 3,126 |
| 2024-09-18 | 105.50 | 105.50 | 104.60 | 105.50 | 97.227 | 2,378 |
| 2024-09-17 | 105.90 | 106.35 | 104.95 | 106.35 | 98.010 | 4,929 |
| 2024-09-16 | 104.90 | 106.20 | 104.90 | 105.10 | 96.858 | 5,876 |
| 2024-09-13 | 105.40 | 106.30 | 105.30 | 105.70 | 97.411 | 3,187 |
| 2024-09-12 | 106.05 | 106.60 | 105.20 | 106.25 | 97.918 | 3,087 |
| 2024-09-11 | 104.50 | 105.80 | 104.50 | 104.60 | 96.398 | 8,343 |
| 2024-09-10 | 105.90 | 106.60 | 105.10 | 105.80 | 97.504 | 2,899 |
| 2024-09-09 | 103.10 | 105.00 | 103.10 | 104.00 | 95.845 | 3,135 |
| 2024-09-06 | 102.20 | 103.30 | 102.20 | 102.35 | 94.324 | 1,222 |
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.