Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.631	2.631	2.580	2.596	2.557	63,553
2023-06-30	2.590	2.642	2.588	2.611	2.572	104,016
2023-06-29	2.629	2.634	2.594	2.615	2.576	34,919
2023-06-28	2.590	2.646	2.587	2.623	2.584	70,346
2023-06-27	2.547	2.580	2.526	2.543	2.505	1,297,605
2023-06-26	2.546	2.546	2.528	2.543	2.505	58,762
2023-06-23	2.598	2.598	2.555	2.555	2.517	99,757
2023-06-22	2.601	2.632	2.586	2.613	2.574	148,555
2023-06-21	2.633	2.633	2.582	2.594	2.555	155,167
2023-06-20	2.740	2.740	2.686	2.730	2.689	98,148
2023-06-19	2.777	2.796	2.744	2.767	2.726	38,687
2023-06-16	2.849	2.861	2.773	2.773	2.732	640,057
2023-06-15	2.820	2.856	2.772	2.820	2.778	176,177
2023-06-14	2.820	2.848	2.802	2.818	2.776	213,045
2023-06-13	2.835	2.835	2.786	2.804	2.762	66,819
2023-06-12	2.808	2.884	2.794	2.845	2.803	194,432
2023-06-09	2.810	2.818	2.788	2.791	2.749	227,103
2023-06-08	2.766	2.822	2.766	2.795	2.753	110,264
2023-06-07	2.774	2.774	2.738	2.765	2.724	111,705
2023-06-06	2.818	2.818	2.762	2.785	2.743	128,664
2023-06-05	2.851	2.860	2.796	2.808	2.766	126,941
2023-06-02	2.836	2.884	2.832	2.882	2.839	96,605
2023-06-01	2.851	2.878	2.820	2.832	2.790	166,726
2023-05-31	2.859	2.860	2.798	2.804	2.762	187,169
2023-05-30	2.916	2.922	2.854	2.875	2.832	103,226
2023-05-26	2.880	2.880	2.802	2.836	2.794	159,375
2023-05-25	2.910	2.980	2.852	2.914	2.870	208,955
2023-05-24	2.900	2.925	2.824	2.925	2.881	230,454
2023-05-23	2.859	2.931	2.850	2.931	2.887	232,247
2023-05-22	3.000	3.000	2.876	2.900	2.857	1,498,628
2023-05-19	3.019	3.022	2.966	2.998	2.953	216,442
2023-05-18	2.980	3.046	2.850	3.015	2.970	511,428
2023-05-17	3.366	3.366	2.942	2.968	2.924	2,050,710
2023-05-16	3.801	3.958	3.800	3.852	3.794	334,853
2023-05-15	3.644	3.824	3.644	3.780	3.724	213,352
2023-05-12	3.390	3.648	3.390	3.630	3.576	393,779
2023-05-11	3.334	3.406	3.334	3.374	3.324	699,932
2023-05-10	3.302	3.404	3.302	3.343	3.293	117,761
2023-05-09	3.220	3.294	3.200	3.273	3.224	99,096
2023-05-05	3.194	3.246	3.194	3.214	3.166	87,387
2023-05-04	3.194	3.194	3.112	3.128	3.081	120,991
2023-05-03	3.210	3.258	3.198	3.222	3.174	189,678
2023-05-02	3.180	3.281	3.180	3.218	3.170	824,328
2023-04-28	3.099	3.162	3.048	3.156	3.109	104,826
2023-04-27	3.089	3.154	3.078	3.097	3.051	1,322,132
2023-04-26	3.072	3.102	3.040	3.083	3.037	102,587
2023-04-25	3.009	3.088	2.960	3.054	3.008	185,360
2023-04-24	3.033	3.070	3.014	3.044	2.999	109,596
2023-04-21	3.076	3.076	2.988	3.044	2.999	239,416
2023-04-20	3.050	3.110	3.000	3.103	3.057	123,472
2023-04-19	3.114	3.114	3.044	3.046	3.001	151,700
2023-04-18	3.276	3.276	3.138	3.138	3.091	159,780
2023-04-17	3.280	3.318	3.278	3.298	3.249	1,813,838
2023-04-14	3.306	3.306	3.225	3.292	3.243	92,837
2023-04-13	3.288	3.324	3.288	3.321	3.271	85,570
2023-04-12	3.302	3.302	3.236	3.245	3.197	129,381
2023-04-11	3.308	3.308	3.284	3.286	3.237	87,186
2023-04-06	3.249	3.274	3.224	3.241	3.193	53,399
2023-04-05	3.339	3.378	3.240	3.269	3.220	119,403
2023-04-04	3.253	3.380	3.242	3.343	3.293	1,195,970

← NewerPage 15 of 22 · 1,263 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.