Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.810	23.280	22.780	23.200	22.568	27,354
2024-09-04	22.600	22.760	22.140	22.560	21.945	73,010
2024-09-03	22.600	22.760	22.500	22.720	22.101	24,324
2024-09-02	22.270	22.440	22.200	22.370	21.760	9,361
2024-08-30	22.004	22.920	22.004	22.620	22.003	23,351
2024-08-29	21.680	21.920	21.680	21.680	21.089	843,322
2024-08-28	21.740	21.920	21.680	21.860	21.264	21,989
2024-08-27	21.530	21.780	21.500	21.600	21.011	17,502
2024-08-23	21.500	21.760	21.500	21.530	20.943	136,218
2024-08-22	21.660	21.720	21.500	21.660	21.070	4,462
2024-08-21	21.660	21.740	21.580	21.700	21.108	207,885
2024-08-20	21.800	21.940	21.660	21.840	21.245	8,065
2024-08-19	21.530	21.880	21.500	21.760	21.167	28,618
2024-08-16	21.330	21.540	21.320	21.430	20.846	4,736
2024-08-15	21.210	21.520	21.100	21.390	20.807	7,502
2024-08-14	21.210	21.500	21.210	21.210	20.632	32,350
2024-08-13	21.160	21.220	20.960	21.210	20.632	16,409
2024-08-12	21.020	21.120	20.940	21.000	20.428	5,703
2024-08-09	20.475	21.040	20.460	20.770	20.204	287,727
2024-08-08	20.620	20.620	20.340	20.375	19.820	10,169
2024-08-07	20.720	20.940	20.720	20.800	20.233	4,544
2024-08-06	20.380	20.780	20.380	20.550	19.990	34,930
2024-08-05	20.000	20.300	19.730	20.215	19.664	50,487
2024-08-02	20.650	21.140	20.355	20.355	19.800	30,392
2024-08-01	21.370	21.420	20.740	20.770	20.204	225,405
2024-07-31	21.470	21.740	21.380	21.620	21.031	10,713
2024-07-30	21.460	21.640	21.460	21.640	21.050	14,513
2024-07-29	21.390	21.580	21.360	21.410	20.826	17,545
2024-07-26	20.750	21.420	20.680	21.330	20.749	22,612
2024-07-25	20.730	21.520	20.440	20.690	20.126	404,713
2024-07-24	20.215	20.380	20.100	20.335	19.781	17,822
2024-07-23	20.460	20.460	20.025	20.025	19.479	10,166
2024-07-22	20.530	20.700	20.420	20.570	20.009	45,457
2024-07-19	20.630	20.660	20.460	20.630	20.068	7,639
2024-07-18	20.610	20.860	20.580	20.860	20.291	7,221
2024-07-17	20.590	20.620	20.300	20.570	20.009	158,495
2024-07-16	20.550	20.660	20.360	20.450	19.893	30,604
2024-07-15	20.960	21.020	20.600	20.860	20.291	15,162
2024-07-12	20.820	21.080	20.640	20.880	20.311	10,485
2024-07-11	20.510	20.900	20.300	20.900	20.330	12,840
2024-07-10	20.395	20.720	20.320	20.490	19.931	40,437
2024-07-09	20.520	20.520	20.340	20.510	19.951	18,427
2024-07-08	20.630	21.040	20.600	20.630	20.068	214,286
2024-07-05	20.860	21.100	20.500	20.610	20.048	3,396
2024-07-04	20.600	21.000	20.600	20.880	20.311	15,416
2024-07-03	20.280	20.520	20.280	20.315	19.761	20,142
2024-07-02	20.400	20.400	20.080	20.125	19.576	79,808
2024-07-01	20.940	21.320	20.560	20.690	20.126	17,296
2024-06-28	20.255	20.320	20.060	20.240	19.688	35,873
2024-06-27	20.235	20.560	20.220	20.550	19.990	48,044
2024-06-26	20.960	20.960	20.260	20.315	19.761	695,185
2024-06-25	21.340	21.340	20.650	20.650	20.087	9,726
2024-06-24	20.800	21.360	20.800	21.210	20.632	664,989
2024-06-21	21.120	21.220	20.820	20.820	20.252	3,519
2024-06-20	21.000	21.240	20.940	21.210	20.632	12,833
2024-06-19	20.960	21.060	20.840	21.060	20.486	8,944
2024-06-18	20.860	21.020	20.520	20.940	20.369	13,505
2024-06-17	20.530	20.980	20.360	20.710	20.145	204,780
2024-06-14	21.960	21.980	20.620	20.920	20.350	59,720
2024-06-13	22.270	22.340	22.020	22.290	21.682	9,751

← NewerPage 10 of 22 · 1,269 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.