Elior Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2.618 | 2.798 | 2.618 | 2.765 | 2.724 | 696,070 |
| 2022-04-19 | 2.529 | 2.600 | 2.486 | 2.582 | 2.543 | 2,895,831 |
| 2022-04-14 | 2.496 | 2.578 | 2.472 | 2.560 | 2.522 | 1,273,592 |
| 2022-04-13 | 2.488 | 2.488 | 2.396 | 2.447 | 2.410 | 1,081,765 |
| 2022-04-12 | 2.540 | 2.540 | 2.470 | 2.521 | 2.483 | 584,244 |
| 2022-04-11 | 2.644 | 2.644 | 2.560 | 2.605 | 2.566 | 938,578 |
| 2022-04-08 | 2.668 | 2.736 | 2.562 | 2.629 | 2.590 | 900,202 |
| 2022-04-07 | 2.625 | 2.670 | 2.562 | 2.588 | 2.549 | 1,593,382 |
| 2022-04-06 | 2.836 | 2.836 | 2.594 | 2.629 | 2.590 | 1,102,834 |
| 2022-04-05 | 2.943 | 2.970 | 2.710 | 2.748 | 2.707 | 579,723 |
| 2022-04-04 | 2.964 | 2.964 | 2.886 | 2.898 | 2.855 | 689,493 |
| 2022-04-01 | 3.050 | 3.050 | 2.980 | 2.984 | 2.939 | 405,392 |
| 2022-03-31 | 3.152 | 3.190 | 3.026 | 3.050 | 3.004 | 177,280 |
| 2022-03-30 | 3.256 | 3.256 | 3.150 | 3.183 | 3.135 | 115,732 |
| 2022-03-29 | 3.080 | 3.266 | 3.080 | 3.228 | 3.180 | 1,193,670 |
| 2022-03-28 | 3.046 | 3.112 | 3.024 | 3.056 | 3.010 | 269,290 |
| 2022-03-25 | 3.109 | 3.214 | 3.030 | 3.056 | 3.010 | 288,825 |
| 2022-03-24 | 3.230 | 3.230 | 3.088 | 3.120 | 3.073 | 553,533 |
| 2022-03-23 | 3.340 | 3.340 | 3.260 | 3.284 | 3.235 | 187,021 |
| 2022-03-22 | 3.320 | 3.406 | 3.320 | 3.366 | 3.316 | 78,252 |
| 2022-03-21 | 3.343 | 3.376 | 3.264 | 3.265 | 3.216 | 160,536 |
| 2022-03-18 | 3.364 | 3.364 | 3.212 | 3.292 | 3.243 | 236,302 |
| 2022-03-17 | 3.495 | 3.498 | 3.348 | 3.370 | 3.320 | 1,149,294 |
| 2022-03-16 | 3.300 | 3.474 | 3.300 | 3.431 | 3.380 | 225,684 |
| 2022-03-15 | 3.188 | 3.188 | 3.120 | 3.148 | 3.101 | 757,432 |
| 2022-03-14 | 3.325 | 3.396 | 3.194 | 3.212 | 3.164 | 181,227 |
| 2022-03-11 | 3.170 | 3.362 | 3.170 | 3.210 | 3.162 | 1,418,179 |
| 2022-03-10 | 3.246 | 3.246 | 3.086 | 3.138 | 3.091 | 624,283 |
| 2022-03-09 | 3.176 | 3.300 | 3.176 | 3.212 | 3.164 | 813,512 |
| 2022-03-08 | 2.851 | 3.150 | 2.850 | 2.984 | 2.939 | 369,103 |
| 2022-03-07 | 3.097 | 3.182 | 2.790 | 2.896 | 2.853 | 1,625,396 |
| 2022-03-04 | 3.364 | 3.364 | 3.152 | 3.177 | 3.130 | 753,294 |
| 2022-03-03 | 3.813 | 3.828 | 3.438 | 3.468 | 3.416 | 312,620 |
| 2022-03-02 | 3.819 | 3.870 | 3.682 | 3.776 | 3.720 | 1,354,867 |
| 2022-03-01 | 4.178 | 4.180 | 3.878 | 3.907 | 3.849 | 1,058,662 |
| 2022-02-28 | 4.051 | 4.140 | 4.043 | 4.116 | 4.055 | 86,713 |
| 2022-02-25 | 4.100 | 4.126 | 3.998 | 4.116 | 4.055 | 346,233 |
| 2022-02-24 | 4.069 | 4.142 | 4.028 | 4.043 | 3.983 | 668,361 |
| 2022-02-23 | 4.484 | 4.550 | 4.292 | 4.326 | 4.261 | 198,963 |
| 2022-02-22 | 4.387 | 4.520 | 4.344 | 4.463 | 4.396 | 172,539 |
| 2022-02-21 | 4.588 | 4.588 | 4.446 | 4.475 | 4.408 | 523,914 |
| 2022-02-18 | 4.601 | 4.652 | 4.570 | 4.605 | 4.536 | 598,362 |
| 2022-02-17 | 4.800 | 4.807 | 4.620 | 4.646 | 4.577 | 342,756 |
| 2022-02-16 | 4.957 | 4.990 | 4.848 | 4.855 | 4.782 | 309,714 |
| 2022-02-15 | 4.868 | 4.980 | 4.868 | 4.973 | 4.898 | 58,450 |
| 2022-02-14 | 4.863 | 4.863 | 4.746 | 4.824 | 4.752 | 234,509 |
| 2022-02-11 | 5.017 | 5.045 | 4.908 | 5.025 | 4.950 | 116,930 |
| 2022-02-10 | 4.865 | 5.074 | 4.840 | 5.074 | 4.998 | 159,461 |
| 2022-02-09 | 4.691 | 4.848 | 4.691 | 4.845 | 4.773 | 264,369 |
| 2022-02-08 | 4.670 | 4.732 | 4.636 | 4.728 | 4.657 | 393,925 |
| 2022-02-07 | 4.800 | 4.800 | 4.642 | 4.674 | 4.604 | 180,102 |
| 2022-02-04 | 5.074 | 5.075 | 4.756 | 4.838 | 4.766 | 378,109 |
| 2022-02-03 | 4.932 | 5.065 | 4.932 | 4.977 | 4.903 | 726,586 |
| 2022-02-02 | 5.180 | 5.180 | 4.928 | 4.962 | 4.887 | 2,273,952 |
| 2022-02-01 | 5.240 | 5.350 | 5.215 | 5.303 | 5.223 | 101,139 |
| 2022-01-31 | 5.290 | 5.325 | 5.185 | 5.285 | 5.206 | 172,459 |
| 2022-01-28 | 5.215 | 5.310 | 5.095 | 5.245 | 5.167 | 557,796 |
| 2022-01-27 | 5.400 | 5.400 | 4.886 | 5.153 | 5.076 | 809,908 |
| 2022-01-26 | 5.655 | 5.935 | 5.655 | 5.870 | 5.782 | 108,028 |
| 2022-01-25 | 5.610 | 5.655 | 5.523 | 5.640 | 5.556 | 81,935 |
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.