Elior Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.332 | 3.456 | 3.332 | 3.444 | 3.393 | 21,455 |
| 2024-06-11 | 3.614 | 3.648 | 3.372 | 3.405 | 3.354 | 50,315 |
| 2024-06-10 | 3.581 | 3.654 | 3.504 | 3.593 | 3.539 | 24,650 |
| 2024-06-07 | 3.590 | 3.663 | 3.590 | 3.663 | 3.608 | 6,695 |
| 2024-06-06 | 3.653 | 3.700 | 3.585 | 3.585 | 3.531 | 27,327 |
| 2024-06-05 | 3.593 | 3.710 | 3.578 | 3.702 | 3.647 | 17,078 |
| 2024-06-04 | 3.649 | 3.662 | 3.608 | 3.608 | 3.554 | 43,317 |
| 2024-06-03 | 3.747 | 3.756 | 3.616 | 3.665 | 3.610 | 42,415 |
| 2024-05-31 | 3.670 | 3.728 | 3.670 | 3.710 | 3.655 | 101,330 |
| 2024-05-30 | 3.593 | 3.708 | 3.568 | 3.643 | 3.589 | 18,059 |
| 2024-05-29 | 3.561 | 3.638 | 3.540 | 3.602 | 3.548 | 19,718 |
| 2024-05-28 | 3.692 | 3.812 | 3.562 | 3.573 | 3.520 | 38,584 |
| 2024-05-24 | 3.466 | 3.530 | 3.448 | 3.495 | 3.443 | 46,195 |
| 2024-05-23 | 3.569 | 3.604 | 3.490 | 3.517 | 3.464 | 16,736 |
| 2024-05-22 | 3.560 | 3.560 | 3.394 | 3.520 | 3.467 | 38,420 |
| 2024-05-21 | 3.790 | 3.814 | 3.542 | 3.554 | 3.501 | 68,327 |
| 2024-05-20 | 3.772 | 3.818 | 3.694 | 3.784 | 3.727 | 59,673 |
| 2024-05-17 | 3.700 | 3.838 | 3.676 | 3.741 | 3.685 | 178,990 |
| 2024-05-16 | 3.302 | 3.972 | 3.302 | 3.844 | 3.787 | 154,762 |
| 2024-05-15 | 3.050 | 3.098 | 3.002 | 3.031 | 2.986 | 33,735 |
| 2024-05-14 | 2.910 | 3.044 | 2.832 | 3.027 | 2.982 | 84,037 |
| 2024-05-13 | 2.765 | 2.890 | 2.718 | 2.882 | 2.839 | 10,638 |
| 2024-05-10 | 2.691 | 2.798 | 2.652 | 2.740 | 2.699 | 25,426 |
| 2024-05-09 | 2.629 | 2.758 | 2.602 | 2.713 | 2.672 | 13,688 |
| 2024-05-08 | 2.660 | 2.674 | 2.604 | 2.605 | 2.566 | 56,806 |
| 2024-05-07 | 2.715 | 2.750 | 2.640 | 2.644 | 2.605 | 31,965 |
| 2024-05-03 | 2.623 | 2.716 | 2.606 | 2.633 | 2.594 | 38,918 |
| 2024-05-02 | 2.598 | 2.622 | 2.568 | 2.619 | 2.580 | 24,739 |
| 2024-05-01 | 2.611 | 2.611 | 2.611 | 2.611 | 2.572 | 0 |
| 2024-04-30 | 2.574 | 2.640 | 2.482 | 2.611 | 2.572 | 10,141 |
| 2024-04-29 | 2.441 | 2.546 | 2.364 | 2.525 | 2.487 | 13,260 |
| 2024-04-26 | 2.394 | 2.442 | 2.394 | 2.436 | 2.400 | 24,560 |
| 2024-04-25 | 2.387 | 2.408 | 2.336 | 2.356 | 2.321 | 33,055 |
| 2024-04-24 | 2.412 | 2.412 | 2.375 | 2.375 | 2.340 | 42,032 |
| 2024-04-23 | 2.406 | 2.468 | 2.406 | 2.406 | 2.370 | 119,354 |
| 2024-04-22 | 2.328 | 2.410 | 2.264 | 2.395 | 2.359 | 102,728 |
| 2024-04-19 | 2.246 | 2.326 | 2.246 | 2.301 | 2.267 | 54,634 |
| 2024-04-18 | 2.244 | 2.290 | 2.244 | 2.281 | 2.247 | 44,539 |
| 2024-04-17 | 2.225 | 2.244 | 2.220 | 2.221 | 2.188 | 56,534 |
| 2024-04-16 | 2.240 | 2.244 | 2.156 | 2.244 | 2.211 | 57,296 |
| 2024-04-15 | 2.313 | 2.320 | 2.250 | 2.274 | 2.240 | 125,658 |
| 2024-04-12 | 2.363 | 2.444 | 2.327 | 2.338 | 2.303 | 155,633 |
| 2024-04-11 | 2.387 | 2.428 | 2.338 | 2.365 | 2.330 | 84,071 |
| 2024-04-10 | 2.410 | 2.462 | 2.354 | 2.369 | 2.334 | 141,889 |
| 2024-04-09 | 2.324 | 2.448 | 2.312 | 2.412 | 2.376 | 99,263 |
| 2024-04-08 | 2.420 | 2.420 | 2.342 | 2.354 | 2.319 | 135,798 |
| 2024-04-05 | 2.560 | 2.560 | 2.402 | 2.422 | 2.386 | 209,418 |
| 2024-04-04 | 2.570 | 2.650 | 2.534 | 2.640 | 2.601 | 100,659 |
| 2024-04-03 | 2.457 | 2.572 | 2.448 | 2.516 | 2.478 | 100,657 |
| 2024-04-02 | 2.482 | 2.552 | 2.454 | 2.461 | 2.424 | 67,589 |
| 2024-03-28 | 2.486 | 2.490 | 2.436 | 2.467 | 2.430 | 31,843 |
| 2024-03-27 | 2.488 | 2.490 | 2.440 | 2.457 | 2.420 | 73,848 |
| 2024-03-26 | 2.482 | 2.484 | 2.430 | 2.447 | 2.410 | 36,714 |
| 2024-03-25 | 2.420 | 2.520 | 2.330 | 2.469 | 2.432 | 147,044 |
| 2024-03-22 | 2.358 | 2.388 | 2.282 | 2.373 | 2.338 | 24,429 |
| 2024-03-21 | 2.332 | 2.382 | 2.332 | 2.363 | 2.328 | 123,404 |
| 2024-03-20 | 2.303 | 2.326 | 2.248 | 2.307 | 2.273 | 56,297 |
| 2024-03-19 | 2.299 | 2.368 | 2.280 | 2.328 | 2.293 | 93,239 |
| 2024-03-18 | 2.276 | 2.280 | 2.220 | 2.262 | 2.228 | 66,404 |
| 2024-03-15 | 2.305 | 2.314 | 2.262 | 2.274 | 2.240 | 64,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-17 | 0.0400 EUR |
| 2020-04-07 | 0.2900 EUR |
| 2019-03-27 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.