Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.910	1.910	1.865	1.903	1.874	170,896
2023-09-22	1.910	1.961	1.910	1.944	1.914	88,174
2023-09-21	1.955	1.955	1.870	1.895	1.867	138,485
2023-09-20	1.842	1.971	1.842	1.971	1.942	226,043
2023-09-19	1.868	1.868	1.795	1.806	1.779	192,186
2023-09-18	2.132	2.132	1.868	1.884	1.856	524,213
2023-09-15	2.194	2.250	2.166	2.192	2.159	132,512
2023-09-14	2.125	2.188	2.120	2.166	2.134	79,096
2023-09-13	2.118	2.156	2.112	2.118	2.086	58,468
2023-09-12	2.114	2.116	2.082	2.088	2.057	52,321
2023-09-11	2.098	2.132	2.098	2.129	2.097	87,450
2023-09-08	2.036	2.068	2.020	2.063	2.032	94,175
2023-09-07	2.010	2.050	2.006	2.010	1.980	91,541
2023-09-06	2.016	2.016	1.980	2.004	1.974	182,322
2023-09-05	2.022	2.028	1.998	2.016	1.986	93,087
2023-09-04	2.050	2.070	2.030	2.048	2.017	135,865
2023-09-01	2.075	2.080	2.032	2.036	2.006	116,148
2023-08-31	2.084	2.084	2.084	2.084	2.053	141,916
2023-08-30	2.155	2.163	2.110	2.125	2.093	115,830
2023-08-29	2.148	2.206	2.148	2.149	2.117	106,997
2023-08-25	2.110	2.110	2.059	2.059	2.028	138,640
2023-08-24	2.127	2.136	2.116	2.116	2.084	42,615
2023-08-23	2.100	2.128	2.090	2.114	2.082	29,473
2023-08-22	2.114	2.136	2.094	2.094	2.063	33,436
2023-08-21	2.102	2.136	2.092	2.131	2.099	84,814
2023-08-18	2.112	2.112	2.060	2.086	2.055	85,637
2023-08-17	2.143	2.160	2.122	2.155	2.123	69,107
2023-08-16	2.139	2.146	2.102	2.116	2.084	61,653
2023-08-15	2.123	2.142	2.116	2.139	2.107	48,110
2023-08-14	2.144	2.144	2.102	2.143	2.111	39,514
2023-08-11	2.170	2.206	2.152	2.153	2.121	84,490
2023-08-10	2.174	2.174	2.174	2.174	2.142	68,643
2023-08-09	2.128	2.192	2.128	2.135	2.103	229,077
2023-08-08	2.111	2.111	2.077	2.077	2.046	61,306
2023-08-07	2.102	2.122	2.086	2.100	2.069	1,275,346
2023-08-04	2.120	2.120	2.078	2.102	2.071	87,807
2023-08-03	2.146	2.146	2.052	2.088	2.057	183,814
2023-08-02	2.296	2.296	2.222	2.244	2.211	146,881
2023-08-01	2.312	2.382	2.312	2.346	2.311	153,061
2023-07-31	2.348	2.348	2.274	2.328	2.293	167,613
2023-07-28	2.459	2.462	2.334	2.334	2.299	489,382
2023-07-27	2.440	2.440	2.370	2.420	2.384	553,751
2023-07-26	2.446	2.446	2.348	2.416	2.380	302,810
2023-07-25	2.694	2.694	2.456	2.486	2.449	870,788
2023-07-24	2.810	2.836	2.758	2.828	2.786	44,565
2023-07-21	2.756	2.814	2.756	2.802	2.760	73,340
2023-07-20	2.689	2.726	2.648	2.720	2.679	1,011,133
2023-07-19	2.730	2.750	2.662	2.666	2.626	82,490
2023-07-18	2.793	2.810	2.734	2.754	2.713	48,614
2023-07-17	2.777	2.802	2.761	2.761	2.720	51,955
2023-07-14	2.769	2.818	2.740	2.797	2.755	117,754
2023-07-13	2.785	2.804	2.746	2.756	2.715	74,013
2023-07-12	2.691	2.780	2.650	2.771	2.730	167,971
2023-07-11	2.529	2.674	2.502	2.672	2.632	293,790
2023-07-10	2.523	2.523	2.496	2.512	2.475	76,275
2023-07-07	2.510	2.530	2.478	2.518	2.480	112,989
2023-07-06	2.566	2.566	2.486	2.506	2.469	130,234
2023-07-05	2.598	2.606	2.580	2.592	2.553	1,322,497
2023-07-04	2.614	2.614	2.580	2.601	2.562	50,962
2023-07-03	2.631	2.631	2.580	2.596	2.557	63,553

← NewerPage 14 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.