Elior Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.742 | 1.742 | 1.677 | 1.741 | 1.715 | 188,396 |
| 2022-10-11 | 1.730 | 1.764 | 1.717 | 1.735 | 1.709 | 90,282 |
| 2022-10-10 | 1.774 | 1.798 | 1.734 | 1.746 | 1.719 | 190,018 |
| 2022-10-07 | 1.810 | 1.816 | 1.752 | 1.789 | 1.762 | 105,494 |
| 2022-10-06 | 1.870 | 1.904 | 1.812 | 1.832 | 1.804 | 116,495 |
| 2022-10-05 | 1.901 | 1.906 | 1.831 | 1.844 | 1.816 | 310,743 |
| 2022-10-04 | 1.917 | 1.981 | 1.891 | 1.930 | 1.901 | 371,457 |
| 2022-10-03 | 1.878 | 1.880 | 1.794 | 1.859 | 1.831 | 180,467 |
| 2022-09-30 | 1.920 | 1.957 | 1.845 | 1.891 | 1.863 | 261,913 |
| 2022-09-29 | 2.034 | 2.034 | 1.856 | 1.907 | 1.878 | 366,270 |
| 2022-09-28 | 1.997 | 2.064 | 1.914 | 2.045 | 2.014 | 362,790 |
| 2022-09-27 | 2.057 | 2.070 | 1.893 | 2.010 | 1.980 | 452,316 |
| 2022-09-26 | 2.468 | 2.468 | 2.018 | 2.024 | 1.993 | 1,174,224 |
| 2022-09-23 | 2.670 | 2.738 | 2.654 | 2.705 | 2.665 | 195,212 |
| 2022-09-22 | 2.832 | 2.832 | 2.638 | 2.681 | 2.641 | 483,752 |
| 2022-09-21 | 3.140 | 3.140 | 2.898 | 2.898 | 2.855 | 300,563 |
| 2022-09-20 | 3.166 | 3.166 | 3.136 | 3.144 | 3.097 | 48,797 |
| 2022-09-16 | 3.170 | 3.170 | 3.114 | 3.120 | 3.073 | 266,445 |
| 2022-09-15 | 3.220 | 3.302 | 3.182 | 3.302 | 3.253 | 143,699 |
| 2022-09-14 | 3.250 | 3.250 | 3.176 | 3.197 | 3.149 | 27,416 |
| 2022-09-13 | 3.347 | 3.364 | 3.260 | 3.269 | 3.220 | 1,463,392 |
| 2022-09-12 | 3.380 | 3.382 | 3.306 | 3.337 | 3.287 | 98,316 |
| 2022-09-09 | 3.316 | 3.364 | 3.316 | 3.360 | 3.310 | 113,576 |
| 2022-09-08 | 3.228 | 3.276 | 3.208 | 3.251 | 3.202 | 47,051 |
| 2022-09-07 | 3.140 | 3.216 | 3.128 | 3.216 | 3.168 | 53,616 |
| 2022-09-06 | 3.161 | 3.186 | 3.110 | 3.128 | 3.081 | 28,530 |
| 2022-09-05 | 3.099 | 3.160 | 3.096 | 3.142 | 3.095 | 69,532 |
| 2022-09-02 | 3.106 | 3.244 | 3.106 | 3.228 | 3.180 | 108,573 |
| 2022-09-01 | 3.144 | 3.144 | 3.062 | 3.062 | 3.016 | 74,762 |
| 2022-08-31 | 3.097 | 3.216 | 3.080 | 3.181 | 3.134 | 102,741 |
| 2022-08-30 | 3.095 | 3.182 | 3.074 | 3.107 | 3.061 | 74,250 |
| 2022-08-26 | 3.238 | 3.238 | 3.154 | 3.163 | 3.116 | 51,977 |
| 2022-08-25 | 3.208 | 3.302 | 3.208 | 3.257 | 3.208 | 219,898 |
| 2022-08-24 | 3.154 | 3.245 | 3.106 | 3.245 | 3.197 | 291,390 |
| 2022-08-23 | 3.111 | 3.206 | 3.111 | 3.148 | 3.101 | 165,904 |
| 2022-08-22 | 3.314 | 3.314 | 3.120 | 3.167 | 3.120 | 258,054 |
| 2022-08-19 | 3.349 | 3.384 | 3.308 | 3.333 | 3.283 | 160,093 |
| 2022-08-18 | 3.434 | 3.434 | 3.370 | 3.378 | 3.328 | 104,758 |
| 2022-08-17 | 3.410 | 3.484 | 3.410 | 3.415 | 3.364 | 124,168 |
| 2022-08-16 | 3.337 | 3.400 | 3.302 | 3.333 | 3.283 | 104,188 |
| 2022-08-15 | 3.336 | 3.336 | 3.234 | 3.275 | 3.226 | 252,330 |
| 2022-08-12 | 3.242 | 3.300 | 3.242 | 3.300 | 3.251 | 96,443 |
| 2022-08-11 | 3.280 | 3.320 | 3.206 | 3.241 | 3.193 | 98,254 |
| 2022-08-10 | 3.308 | 3.308 | 3.186 | 3.269 | 3.220 | 322,328 |
| 2022-08-09 | 3.148 | 3.330 | 3.148 | 3.284 | 3.235 | 634,138 |
| 2022-08-08 | 3.081 | 3.138 | 3.080 | 3.128 | 3.081 | 1,105,635 |
| 2022-08-05 | 3.072 | 3.132 | 3.072 | 3.120 | 3.073 | 95,466 |
| 2022-08-04 | 3.140 | 3.206 | 3.078 | 3.081 | 3.035 | 216,078 |
| 2022-08-03 | 3.099 | 3.156 | 3.050 | 3.156 | 3.109 | 225,208 |
| 2022-08-02 | 3.142 | 3.142 | 3.046 | 3.087 | 3.041 | 323,226 |
| 2022-08-01 | 3.245 | 3.614 | 3.100 | 3.167 | 3.120 | 753,275 |
| 2022-07-29 | 2.832 | 3.282 | 2.832 | 3.156 | 3.109 | 588,609 |
| 2022-07-28 | 2.851 | 2.870 | 2.686 | 2.800 | 2.758 | 358,300 |
| 2022-07-27 | 2.280 | 2.808 | 2.280 | 2.746 | 2.705 | 718,438 |
| 2022-07-26 | 2.102 | 2.137 | 2.072 | 2.073 | 2.042 | 212,886 |
| 2022-07-25 | 2.136 | 2.136 | 2.082 | 2.082 | 2.051 | 220,080 |
| 2022-07-22 | 2.184 | 2.224 | 2.136 | 2.153 | 2.121 | 87,630 |
| 2022-07-21 | 2.246 | 2.246 | 2.164 | 2.176 | 2.144 | 53,526 |
| 2022-07-20 | 2.293 | 2.296 | 2.220 | 2.274 | 2.240 | 211,701 |
| 2022-07-19 | 2.207 | 2.300 | 2.150 | 2.272 | 2.238 | 436,339 |
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.