Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.709	2.778	2.680	2.763	2.722	106,092
2023-12-15	2.838	2.892	2.726	2.730	2.689	342,235
2023-12-14	2.570	2.834	2.500	2.800	2.758	711,679
2023-12-13	2.527	2.556	2.450	2.518	2.480	128,491
2023-12-12	2.480	2.540	2.426	2.527	2.489	95,350
2023-12-11	2.426	2.488	2.401	2.482	2.445	224,181
2023-12-08	2.480	2.500	2.426	2.447	2.410	255,978
2023-12-07	2.457	2.498	2.412	2.473	2.436	115,017
2023-12-06	2.465	2.494	2.408	2.465	2.428	74,258
2023-12-05	2.412	2.472	2.378	2.461	2.424	116,547
2023-12-04	2.350	2.418	2.310	2.402	2.366	180,042
2023-12-01	2.340	2.370	2.326	2.326	2.291	178,464
2023-11-30	2.375	2.422	2.332	2.363	2.328	206,705
2023-11-29	2.531	2.548	2.374	2.418	2.382	149,339
2023-11-28	2.434	2.551	2.428	2.551	2.513	216,837
2023-11-27	2.494	2.600	2.406	2.449	2.412	287,327
2023-11-24	2.281	2.402	2.248	2.389	2.353	220,359
2023-11-23	2.310	2.310	2.176	2.281	2.247	387,821
2023-11-22	2.240	2.466	2.214	2.287	2.253	733,744
2023-11-21	2.282	2.282	2.090	2.110	2.079	263,274
2023-11-20	2.299	2.344	2.182	2.264	2.230	404,581
2023-11-17	2.289	2.302	2.138	2.264	2.230	467,772
2023-11-16	2.137	2.290	2.068	2.264	2.230	737,578
2023-11-15	2.170	2.180	2.054	2.077	2.046	153,918
2023-11-14	1.950	2.064	1.943	2.051	2.020	186,574
2023-11-13	1.871	2.010	1.827	1.993	1.963	273,403
2023-11-10	1.863	1.868	1.811	1.868	1.840	43,874
2023-11-09	1.787	1.861	1.787	1.861	1.833	63,258
2023-11-08	1.762	1.801	1.716	1.801	1.774	70,690
2023-11-07	1.851	1.851	1.746	1.773	1.747	117,216
2023-11-06	1.916	1.923	1.847	1.854	1.826	100,621
2023-11-03	1.870	1.941	1.868	1.901	1.872	107,330
2023-11-02	1.791	1.888	1.791	1.865	1.837	161,993
2023-11-01	1.794	1.814	1.761	1.770	1.744	48,382
2023-10-31	1.707	1.788	1.662	1.786	1.759	101,032
2023-10-30	1.640	1.722	1.640	1.681	1.656	110,329
2023-10-27	1.563	1.651	1.528	1.613	1.589	68,918
2023-10-26	1.532	1.577	1.490	1.549	1.525	117,488
2023-10-25	1.593	1.593	1.551	1.560	1.537	62,594
2023-10-24	1.624	1.629	1.588	1.602	1.578	2,529,679
2023-10-23	1.639	1.675	1.600	1.632	1.607	59,206
2023-10-20	1.618	1.639	1.570	1.628	1.603	75,141
2023-10-19	1.609	1.652	1.609	1.635	1.610	112,469
2023-10-18	1.695	1.703	1.635	1.635	1.610	88,212
2023-10-17	1.678	1.752	1.657	1.712	1.686	160,220
2023-10-16	1.644	1.668	1.588	1.655	1.630	125,052
2023-10-13	1.708	1.708	1.644	1.663	1.638	125,628
2023-10-12	1.725	1.778	1.675	1.716	1.690	89,110
2023-10-11	1.717	1.754	1.671	1.716	1.690	71,641
2023-10-10	1.678	1.735	1.678	1.714	1.688	135,363
2023-10-09	1.696	1.699	1.620	1.643	1.618	131,286
2023-10-06	1.749	1.792	1.697	1.716	1.690	111,394
2023-10-05	1.783	1.789	1.744	1.767	1.741	53,186
2023-10-04	1.718	1.762	1.683	1.757	1.730	81,605
2023-10-03	1.834	1.834	1.728	1.738	1.712	169,524
2023-10-02	1.945	1.965	1.870	1.890	1.862	152,410
2023-09-29	1.912	1.984	1.912	1.952	1.923	133,222
2023-09-28	1.862	1.889	1.806	1.878	1.849	192,748
2023-09-27	1.865	1.875	1.839	1.872	1.844	81,482
2023-09-26	1.894	1.894	1.834	1.866	1.838	334,988

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.