Elior Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	5.750	5.750	5.515	5.593	5.509	196,440
2022-01-21	5.825	5.880	5.665	5.880	5.792	1,111,495
2022-01-20	5.703	5.855	5.680	5.810	5.723	90,435
2022-01-19	5.728	5.728	5.580	5.728	5.642	133,458
2022-01-18	5.825	5.825	5.730	5.788	5.701	664,133
2022-01-17	5.918	5.955	5.805	5.850	5.763	65,306
2022-01-14	5.963	6.040	5.885	5.948	5.859	228,070
2022-01-13	6.200	6.314	6.165	6.265	6.171	314,627
2022-01-12	6.313	6.340	6.170	6.240	6.147	78,590
2022-01-11	6.303	6.325	6.225	6.290	6.196	215,857
2022-01-10	6.290	6.435	6.290	6.343	6.248	74,753
2022-01-07	6.363	6.430	6.105	6.255	6.162	869,893
2022-01-06	6.215	6.550	6.210	6.405	6.309	451,682
2022-01-05	6.343	6.430	6.270	6.328	6.233	1,170,577
2022-01-04	6.195	6.390	6.195	6.343	6.248	265,218
2021-12-31	6.178	6.365	6.175	6.240	6.147	40,948
2021-12-30	5.940	6.180	5.940	6.113	6.021	150,390
2021-12-29	5.948	5.990	5.900	5.928	5.839	285,258
2021-12-24	5.928	6.020	5.928	5.928	5.839	8,917
2021-12-23	5.925	6.055	5.925	6.005	5.915	144,817
2021-12-22	5.695	5.855	5.695	5.840	5.753	118,302
2021-12-21	5.513	5.695	5.425	5.655	5.571	138,604
2021-12-20	5.503	5.558	5.410	5.558	5.474	140,114
2021-12-17	5.425	5.570	5.420	5.503	5.420	54,321
2021-12-16	5.518	5.615	5.490	5.508	5.425	88,838
2021-12-15	5.728	5.760	5.520	5.558	5.474	60,400
2021-12-14	5.675	5.770	5.630	5.665	5.580	66,680
2021-12-13	5.850	5.930	5.675	5.748	5.662	63,643
2021-12-10	5.903	5.985	5.870	5.885	5.797	27,025
2021-12-09	5.855	5.935	5.855	5.855	5.768	40,581
2021-12-08	5.953	6.000	5.680	6.000	5.910	88,378
2021-12-07	6.000	6.060	5.930	5.973	5.883	65,319
2021-12-06	5.810	6.070	5.792	6.055	5.965	100,085
2021-12-03	5.788	5.865	5.689	5.743	5.657	833,035
2021-12-02	5.703	5.785	5.655	5.728	5.642	68,703
2021-12-01	5.800	5.855	5.770	5.815	5.728	74,165
2021-11-30	5.605	5.835	5.565	5.713	5.627	231,695
2021-11-29	5.585	5.905	5.585	5.835	5.748	122,213
2021-11-26	5.945	5.945	5.510	5.600	5.516	337,948
2021-11-25	6.163	6.380	6.070	6.328	6.233	142,454
2021-11-24	6.055	6.580	6.055	6.113	6.021	133,126
2021-11-23	5.903	6.120	5.805	6.025	5.935	151,203
2021-11-22	5.815	6.005	5.815	5.913	5.824	314,163
2021-11-19	5.960	5.960	5.795	5.850	5.763	133,920
2021-11-18	5.948	6.105	5.915	6.085	5.994	106,622
2021-11-17	6.075	6.115	5.940	6.040	5.950	182,451
2021-11-16	6.168	6.176	6.055	6.080	5.989	97,548
2021-11-15	6.148	6.305	6.040	6.158	6.066	60,285
2021-11-12	6.295	6.295	6.150	6.178	6.085	60,314
2021-11-11	6.385	6.385	6.300	6.378	6.282	49,687
2021-11-10	6.465	6.465	6.365	6.383	6.287	52,096
2021-11-09	6.508	6.562	6.470	6.523	6.425	132,849
2021-11-08	6.605	6.605	6.455	6.465	6.368	79,843
2021-11-05	6.303	6.655	6.215	6.655	6.556	139,200
2021-11-04	6.318	6.470	6.270	6.333	6.238	80,464
2021-11-03	6.415	6.415	6.220	6.275	6.181	159,702
2021-11-02	6.600	6.600	6.315	6.353	6.258	259,314
2021-11-01	6.948	7.020	6.800	6.880	6.777	78,309
2021-10-29	6.760	6.875	6.760	6.820	6.718	36,755
2021-10-28	6.860	6.860	6.650	6.768	6.666	64,449

← NewerPage 21 of 22 · 1,262 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.