Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	3.814	3.922	3.814	3.878	3.820	2,655,330
2023-01-06	3.770	3.810	3.646	3.803	3.746	282,697
2023-01-05	3.770	3.770	3.692	3.708	3.653	873,817
2023-01-04	3.558	3.790	3.558	3.753	3.697	2,789,922
2023-01-03	3.489	3.580	3.430	3.542	3.489	421,714
2022-12-30	3.333	3.333	3.254	3.333	3.283	114,145
2022-12-29	3.241	3.370	3.237	3.325	3.275	101,706
2022-12-28	3.300	3.304	3.232	3.286	3.237	534,467
2022-12-23	3.199	3.298	3.199	3.271	3.222	134,539
2022-12-22	3.120	3.256	3.106	3.224	3.176	346,140
2022-12-21	3.280	3.280	3.138	3.154	3.107	456,536
2022-12-20	3.300	3.428	3.226	3.302	3.253	588,433
2022-12-19	3.497	3.558	3.030	3.142	3.095	214,984
2022-12-16	3.336	3.488	3.336	3.448	3.397	276,662
2022-12-15	3.355	3.388	3.264	3.288	3.239	472,316
2022-12-14	3.440	3.470	3.310	3.409	3.358	322,210
2022-12-13	3.262	3.503	3.262	3.503	3.451	893,431
2022-12-12	3.081	3.126	3.028	3.099	3.053	134,333
2022-12-09	3.029	3.090	2.926	3.046	3.001	317,963
2022-12-08	2.993	3.070	2.993	3.025	2.980	205,707
2022-12-07	2.894	2.954	2.862	2.912	2.869	1,321,724
2022-12-06	2.900	3.048	2.864	2.877	2.834	267,117
2022-12-05	2.867	2.898	2.816	2.886	2.843	514,340
2022-12-02	2.875	2.902	2.784	2.863	2.820	239,276
2022-12-01	2.910	2.918	2.824	2.873	2.830	470,265
2022-11-30	2.764	2.932	2.764	2.890	2.847	283,367
2022-11-29	2.750	2.786	2.725	2.748	2.707	213,502
2022-11-28	2.681	2.832	2.668	2.785	2.743	468,005
2022-11-25	2.816	2.816	2.584	2.687	2.647	654,671
2022-11-24	2.660	2.920	2.596	2.843	2.801	608,630
2022-11-23	2.441	2.640	2.402	2.570	2.532	631,375
2022-11-22	2.384	2.384	2.314	2.365	2.330	148,155
2022-11-21	2.491	2.491	2.388	2.428	2.392	545,400
2022-11-18	2.541	2.572	2.510	2.543	2.505	95,581
2022-11-17	2.525	2.570	2.470	2.539	2.501	143,499
2022-11-16	2.718	2.718	2.552	2.586	2.547	1,782,392
2022-11-15	2.758	2.758	2.678	2.728	2.687	193,844
2022-11-14	2.775	2.818	2.560	2.750	2.709	920,225
2022-11-11	2.785	2.900	2.758	2.886	2.843	294,454
2022-11-10	2.705	2.864	2.684	2.795	2.753	199,594
2022-11-09	2.670	2.706	2.568	2.703	2.663	318,699
2022-11-08	2.430	2.714	2.370	2.713	2.672	245,736
2022-11-07	2.385	2.518	2.380	2.424	2.388	301,095
2022-11-04	2.290	2.420	2.290	2.397	2.361	139,455
2022-11-03	2.129	2.290	2.092	2.270	2.236	126,470
2022-11-02	2.432	2.432	2.126	2.129	2.097	323,099
2022-11-01	2.282	2.414	2.282	2.395	2.359	304,483
2022-10-31	2.196	2.288	2.196	2.242	2.209	94,107
2022-10-28	2.217	2.224	2.190	2.217	2.184	83,902
2022-10-27	2.186	2.262	2.158	2.233	2.200	363,145
2022-10-26	2.090	2.186	2.086	2.160	2.128	465,762
2022-10-25	2.082	2.084	2.032	2.046	2.015	110,227
2022-10-24	2.065	2.136	2.054	2.086	2.055	112,510
2022-10-21	2.034	2.070	2.018	2.055	2.024	142,931
2022-10-20	2.020	2.051	1.982	2.051	2.020	198,103
2022-10-19	2.090	2.108	2.014	2.034	2.004	129,415
2022-10-18	1.986	2.066	1.986	2.047	2.016	343,227
2022-10-17	1.916	1.973	1.914	1.951	1.921	145,107
2022-10-14	1.901	1.928	1.847	1.896	1.868	384,933
2022-10-13	1.750	1.874	1.720	1.861	1.833	505,384

← NewerPage 17 of 22 · 1,270 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.