Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.201	2.226	2.174	2.207	2.174	106,366
2022-07-15	2.112	2.162	2.104	2.160	2.128	84,922
2022-07-14	2.131	2.172	2.088	2.102	2.071	70,991
2022-07-13	2.152	2.152	2.092	2.143	2.111	88,236
2022-07-12	2.127	2.190	2.086	2.166	2.134	63,639
2022-07-11	2.200	2.200	2.124	2.162	2.130	98,269
2022-07-08	2.121	2.224	2.102	2.217	2.184	320,656
2022-07-07	2.088	2.160	2.072	2.143	2.111	498,209
2022-07-06	2.085	2.085	2.036	2.063	2.032	376,557
2022-07-05	2.133	2.150	1.998	2.019	1.988	254,181
2022-07-04	2.242	2.242	2.098	2.108	2.077	164,747
2022-07-01	2.110	2.232	2.100	2.192	2.159	259,789
2022-06-30	2.168	2.168	2.064	2.123	2.091	222,719
2022-06-29	2.302	2.302	2.184	2.194	2.161	276,364
2022-06-28	2.322	2.416	2.322	2.385	2.349	362,010
2022-06-27	2.299	2.318	2.250	2.278	2.244	4,941,200
2022-06-24	2.287	2.306	2.168	2.303	2.269	504,624
2022-06-23	2.336	2.336	2.192	2.192	2.159	949,202
2022-06-22	2.448	2.448	2.350	2.381	2.345	104,939
2022-06-21	2.580	2.598	2.458	2.488	2.451	161,374
2022-06-20	2.498	2.562	2.420	2.553	2.515	90,228
2022-06-17	2.449	2.508	2.442	2.455	2.418	273,670
2022-06-16	2.494	2.494	2.436	2.436	2.400	150,341
2022-06-15	2.390	2.534	2.390	2.508	2.471	1,859,906
2022-06-14	2.368	2.368	2.218	2.365	2.330	649,984
2022-06-13	2.766	2.766	2.278	2.305	2.271	1,611,882
2022-06-10	2.939	2.962	2.840	2.847	2.804	343,008
2022-06-09	2.865	2.956	2.804	2.955	2.911	356,405
2022-06-08	2.947	3.000	2.942	2.949	2.905	213,277
2022-06-07	2.908	2.944	2.838	2.935	2.891	1,630,803
2022-06-06	2.842	2.930	2.842	2.880	2.837	735,172
2022-06-01	2.830	2.884	2.782	2.832	2.790	221,683
2022-05-31	2.818	2.818	2.748	2.785	2.743	361,749
2022-05-30	2.800	2.838	2.760	2.804	2.762	180,445
2022-05-27	2.820	2.876	2.790	2.826	2.784	870,977
2022-05-26	2.750	2.820	2.727	2.810	2.768	1,336,330
2022-05-25	2.750	2.768	2.674	2.767	2.726	285,055
2022-05-24	2.789	2.808	2.741	2.744	2.703	4,758,268
2022-05-23	2.898	2.918	2.800	2.826	2.784	1,514,603
2022-05-20	2.921	2.930	2.820	2.863	2.820	489,896
2022-05-19	3.296	3.398	2.800	2.912	2.869	1,572,716
2022-05-18	2.900	3.064	2.632	3.023	2.978	1,705,070
2022-05-17	2.930	3.120	2.930	3.046	3.001	915,055
2022-05-16	2.826	2.928	2.826	2.843	2.801	633,607
2022-05-13	2.752	2.820	2.752	2.804	2.762	212,592
2022-05-12	2.628	2.730	2.628	2.687	2.647	143,115
2022-05-11	2.640	2.706	2.640	2.672	2.632	165,276
2022-05-10	2.660	2.660	2.564	2.590	2.551	217,549
2022-05-09	2.744	2.744	2.619	2.619	2.580	145,403
2022-05-06	2.756	2.792	2.722	2.787	2.745	206,651
2022-05-05	2.877	2.910	2.772	2.773	2.732	259,705
2022-05-04	2.918	2.918	2.858	2.873	2.830	230,072
2022-05-03	2.914	2.950	2.902	2.939	2.895	234,398
2022-04-29	2.920	3.018	2.920	2.949	2.905	218,027
2022-04-28	3.001	3.054	2.910	2.939	2.895	1,922,268
2022-04-27	3.037	3.190	3.032	3.070	3.024	2,075,392
2022-04-26	3.058	3.126	2.986	3.078	3.032	1,608,548
2022-04-25	2.925	3.060	2.896	3.003	2.958	990,725
2022-04-22	2.890	3.006	2.890	2.957	2.913	2,117,946
2022-04-21	2.820	2.952	2.770	2.935	2.891	808,007

← NewerPage 19 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.