Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.700	22.160	21.660	21.660	21.660	2
2026-10-21	21.620	22.160	21.620	21.620	21.620	6
2026-10-20	21.940	22.160	21.840	21.840	21.840	4
2026-10-19	22.160	22.160	21.960	21.960	21.960	4
2026-10-16	22.210	22.500	22.160	22.500	22.500	11
2026-10-15	21.980	22.400	21.980	22.161	22.161	170,017
2026-10-14	22.150	22.160	21.800	21.800	21.800	197,970
2026-10-13	21.760	21.900	21.740	21.900	21.900	355,307
2026-10-12	21.350	21.590	21.300	21.560	21.560	119
2026-10-09	21.160	21.510	21.140	21.510	21.510	145,813
2026-10-08	21.100	21.100	21.050	21.060	21.060	320,145
2026-10-07	21.500	21.500	21.210	21.210	21.210	0
2026-10-06	21.420	21.600	21.420	21.600	21.600	1
2026-10-05	21.250	21.700	21.200	21.380	21.380	103,735
2026-10-02	21.040	21.342	21.000	21.100	21.100	94,231
2026-10-01	21.410	21.440	21.160	21.330	21.330	30,178
2026-09-30	21.700	21.760	21.500	21.680	21.680	423,032
2026-09-29	21.960	22.060	21.708	21.708	21.708	353,775
2026-09-28	22.150	22.280	21.820	21.921	21.921	793,576
2026-09-25	22.170	22.280	21.760	22.150	22.150	381,784
2026-09-24	22.250	22.360	22.200	22.270	22.270	1,926,782
2026-09-23	22.270	22.520	22.200	22.310	22.310	604,030
2026-09-22	21.800	22.440	21.800	22.280	22.280	213,837
2026-09-21	22.540	22.600	22.040	22.140	22.140	374
2026-09-18	22.520	22.520	22.170	22.170	22.170	58,417
2026-09-17	22.850	22.900	22.600	22.850	22.850	38
2026-09-16	22.810	22.980	22.680	22.850	22.850	6,431
2026-09-15	22.680	22.760	22.460	22.750	22.750	4,267
2026-09-14	22.720	23.000	22.660	22.750	22.750	7,936
2026-09-11	22.990	23.160	22.700	22.850	22.850	10
2026-09-10	23.220	23.260	22.840	22.930	22.930	107
2026-09-09	23.280	23.320	23.160	23.320	23.320	9,434
2026-09-08	22.970	23.520	22.920	23.460	23.460	1,686
2026-09-07	23.400	23.520	23.000	23.000	23.000	57
2026-09-04	23.320	23.480	23.320	23.320	23.320	505
2026-09-03	23.690	24.000	23.280	23.340	23.340	407
2026-09-02	23.560	23.890	23.500	23.890	23.890	1,003
2026-09-01	23.830	24.420	23.700	23.740	23.740	2,996
2026-08-28	23.930	24.080	23.900	24.020	24.020	1
2026-08-27	24.470	24.960	23.680	23.810	23.810	542
2026-08-26	24.580	24.580	24.520	24.520	24.520	6
2026-08-25	24.380	24.380	24.380	24.380	24.380	51
2026-08-24	24.340	24.465	24.300	24.465	24.465	2,082
2026-08-21	24.380	24.380	24.140	24.280	24.280	1
2026-08-20	24.710	24.760	24.470	24.470	24.470	696
2026-08-19	24.660	24.900	24.660	24.750	24.750	46
2026-08-18	24.620	24.860	24.620	24.680	24.680	18
2026-08-17	24.740	25.000	24.740	24.860	24.860	18
2026-08-14	24.800	25.000	24.700	24.940	24.940	100
2026-08-13	24.590	24.800	24.590	24.590	24.590	106
2026-08-12	24.490	24.720	24.380	24.610	24.610	131
2026-08-11	24.420	24.660	24.420	24.660	24.660	9
2026-08-10	24.530	24.640	24.340	24.400	24.400	3,008
2026-08-07	24.650	24.820	24.480	24.650	24.650	808
2026-08-06	25.000	25.040	24.800	25.000	25.000	5
2026-08-05	25.370	25.560	25.080	25.080	25.080	25,210
2026-08-04	25.470	25.620	25.300	25.300	25.300	14,070
2026-08-03	25.680	25.780	25.440	25.780	25.780	35,140
2026-07-31	24.710	25.180	24.680	24.730	24.730	112,193
2026-07-30	24.650	25.280	24.020	24.360	24.360	190,767

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2200 EUR
2025-05-23	0.4500 EUR
2024-05-24	0.4300 EUR
2023-05-30	0.4100 EUR
2022-05-25	0.3700 EUR
2019-05-27	0.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.