Elior Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.245 | 3.250 | 3.192 | 3.224 | 3.176 | 82,761 |
| 2023-03-31 | 3.220 | 3.244 | 3.198 | 3.232 | 3.184 | 927,911 |
| 2023-03-30 | 3.178 | 3.221 | 3.178 | 3.204 | 3.156 | 114,909 |
| 2023-03-29 | 3.099 | 3.152 | 3.066 | 3.142 | 3.095 | 155,930 |
| 2023-03-28 | 3.158 | 3.158 | 3.010 | 3.040 | 2.995 | 232,519 |
| 2023-03-27 | 3.062 | 3.170 | 3.062 | 3.124 | 3.077 | 174,478 |
| 2023-03-24 | 3.130 | 3.130 | 3.002 | 3.025 | 2.980 | 288,595 |
| 2023-03-23 | 3.232 | 3.254 | 3.147 | 3.156 | 3.109 | 209,462 |
| 2023-03-22 | 3.290 | 3.290 | 3.228 | 3.263 | 3.214 | 1,310,538 |
| 2023-03-21 | 3.262 | 3.338 | 3.262 | 3.304 | 3.255 | 161,734 |
| 2023-03-20 | 3.150 | 3.232 | 3.052 | 3.214 | 3.166 | 148,458 |
| 2023-03-17 | 3.200 | 3.242 | 3.154 | 3.185 | 3.137 | 3,197,481 |
| 2023-03-16 | 3.109 | 3.208 | 3.048 | 3.177 | 3.130 | 327,802 |
| 2023-03-15 | 3.394 | 3.394 | 3.058 | 3.171 | 3.124 | 384,167 |
| 2023-03-14 | 3.262 | 3.450 | 3.262 | 3.421 | 3.370 | 177,074 |
| 2023-03-13 | 3.380 | 3.382 | 3.138 | 3.253 | 3.204 | 1,499,443 |
| 2023-03-10 | 3.498 | 3.498 | 3.344 | 3.360 | 3.310 | 180,254 |
| 2023-03-09 | 3.664 | 3.664 | 3.532 | 3.600 | 3.546 | 190,372 |
| 2023-03-08 | 3.801 | 3.828 | 3.716 | 3.739 | 3.683 | 187,319 |
| 2023-03-07 | 3.739 | 3.850 | 3.632 | 3.831 | 3.774 | 252,356 |
| 2023-03-06 | 3.540 | 3.840 | 3.522 | 3.745 | 3.689 | 542,688 |
| 2023-03-03 | 3.579 | 3.596 | 3.467 | 3.476 | 3.424 | 143,359 |
| 2023-03-02 | 3.509 | 3.600 | 3.436 | 3.595 | 3.541 | 253,000 |
| 2023-03-01 | 3.624 | 3.810 | 3.484 | 3.485 | 3.433 | 482,052 |
| 2023-02-28 | 3.520 | 3.618 | 3.510 | 3.614 | 3.560 | 434,845 |
| 2023-02-27 | 3.329 | 3.546 | 3.294 | 3.507 | 3.455 | 381,332 |
| 2023-02-24 | 3.214 | 3.502 | 3.214 | 3.374 | 3.324 | 2,315,629 |
| 2023-02-23 | 3.179 | 3.206 | 3.106 | 3.206 | 3.158 | 157,095 |
| 2023-02-22 | 3.109 | 3.200 | 3.094 | 3.200 | 3.152 | 166,230 |
| 2023-02-21 | 3.109 | 3.138 | 3.100 | 3.103 | 3.057 | 124,479 |
| 2023-02-20 | 3.136 | 3.136 | 3.100 | 3.126 | 3.079 | 51,343 |
| 2023-02-17 | 3.122 | 3.122 | 3.102 | 3.113 | 3.067 | 94,781 |
| 2023-02-16 | 3.200 | 3.246 | 3.138 | 3.161 | 3.114 | 127,988 |
| 2023-02-15 | 3.082 | 3.178 | 3.082 | 3.175 | 3.128 | 161,518 |
| 2023-02-14 | 3.110 | 3.110 | 3.050 | 3.066 | 3.020 | 127,780 |
| 2023-02-13 | 3.089 | 3.134 | 3.076 | 3.126 | 3.079 | 86,242 |
| 2023-02-10 | 3.099 | 3.110 | 3.056 | 3.064 | 3.018 | 88,724 |
| 2023-02-09 | 3.130 | 3.162 | 3.097 | 3.097 | 3.051 | 115,503 |
| 2023-02-08 | 3.142 | 3.202 | 3.096 | 3.126 | 3.079 | 232,900 |
| 2023-02-07 | 3.202 | 3.250 | 3.106 | 3.107 | 3.061 | 95,702 |
| 2023-02-06 | 3.189 | 3.270 | 3.186 | 3.224 | 3.176 | 106,366 |
| 2023-02-03 | 3.212 | 3.228 | 3.128 | 3.210 | 3.162 | 132,445 |
| 2023-02-02 | 3.243 | 3.300 | 3.190 | 3.202 | 3.154 | 308,828 |
| 2023-02-01 | 3.173 | 3.206 | 3.152 | 3.175 | 3.128 | 2,649,028 |
| 2023-01-31 | 3.021 | 3.242 | 2.974 | 3.169 | 3.122 | 539,360 |
| 2023-01-30 | 3.212 | 3.212 | 2.942 | 3.015 | 2.970 | 1,133,533 |
| 2023-01-27 | 3.351 | 3.402 | 3.310 | 3.353 | 3.303 | 722,612 |
| 2023-01-26 | 3.822 | 3.822 | 3.288 | 3.323 | 3.273 | 3,937,972 |
| 2023-01-25 | 3.899 | 3.910 | 3.808 | 3.866 | 3.808 | 132,771 |
| 2023-01-24 | 4.012 | 4.012 | 3.890 | 3.924 | 3.865 | 142,915 |
| 2023-01-23 | 4.020 | 4.110 | 4.020 | 4.049 | 3.989 | 1,940,451 |
| 2023-01-20 | 3.997 | 4.020 | 3.944 | 3.977 | 3.918 | 78,078 |
| 2023-01-19 | 4.048 | 4.048 | 3.960 | 3.979 | 3.920 | 2,512,776 |
| 2023-01-18 | 4.020 | 4.170 | 4.020 | 4.071 | 4.010 | 273,102 |
| 2023-01-17 | 3.979 | 4.008 | 3.954 | 3.989 | 3.929 | 3,074,994 |
| 2023-01-16 | 3.975 | 4.062 | 3.862 | 4.028 | 3.968 | 216,564 |
| 2023-01-13 | 4.059 | 4.078 | 3.912 | 4.000 | 3.940 | 343,924 |
| 2023-01-12 | 4.026 | 4.140 | 4.026 | 4.075 | 4.014 | 241,138 |
| 2023-01-11 | 3.940 | 3.992 | 3.900 | 3.948 | 3.889 | 5,430,916 |
| 2023-01-10 | 3.893 | 3.946 | 3.856 | 3.946 | 3.887 | 224,146 |
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.