Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	21.680	22.500	21.640	22.420	21.809	110,688
2024-06-11	22.400	22.520	21.780	22.070	21.468	10,053
2024-06-10	22.460	22.460	22.000	22.050	21.449	13,140
2024-06-07	23.300	23.380	22.700	22.890	22.266	631,449
2024-06-06	23.380	23.560	23.230	23.440	22.801	3,940
2024-06-05	23.130	23.380	23.100	23.130	22.500	230,998
2024-06-04	23.050	23.240	22.840	23.110	22.480	567,798
2024-06-03	23.300	23.420	23.030	23.030	22.402	47,096
2024-05-31	23.050	23.260	22.970	22.970	22.344	1,122,434
2024-05-30	22.620	23.000	22.620	22.950	22.324	21,633
2024-05-29	22.740	22.740	22.460	22.680	22.062	2,490
2024-05-28	22.740	22.900	22.560	22.740	22.120	268,891
2024-05-24	23.090	23.400	22.920	23.030	22.402	90,918
2024-05-23	23.010	23.240	22.980	22.990	21.945	102,475
2024-05-22	22.970	23.150	22.820	23.150	22.098	6,186
2024-05-21	22.850	23.140	22.640	23.070	22.021	787,997
2024-05-20	22.720	22.960	22.720	22.810	21.773	985,580
2024-05-17	22.370	22.740	22.320	22.740	21.706	158,117
2024-05-16	22.350	22.620	21.980	22.210	21.200	9,017
2024-05-15	22.420	22.640	22.420	22.540	21.515	156,851
2024-05-14	22.360	22.580	22.360	22.400	21.382	80,357
2024-05-13	22.350	22.600	22.220	22.580	21.554	3,733
2024-05-10	22.190	22.340	22.190	22.190	21.181	1,602
2024-05-09	22.370	22.380	22.140	22.350	21.334	2,063
2024-05-08	22.370	22.640	22.260	22.420	21.401	40,478
2024-05-07	21.800	22.480	21.540	22.480	21.458	102,204
2024-05-03	21.320	21.800	21.320	21.510	20.532	6,274
2024-05-02	21.120	21.280	21.080	21.120	20.160	1,813
2024-05-01	21.270	21.270	21.270	21.270	20.303	0
2024-04-30	21.280	21.280	21.020	21.270	20.303	8,162
2024-04-29	21.390	21.700	21.220	21.430	20.456	1,263
2024-04-26	21.550	21.600	21.320	21.490	20.513	126,233
2024-04-25	21.390	21.560	21.278	21.350	20.380	66,247
2024-04-24	21.600	21.820	21.477	21.570	20.590	234,594
2024-04-23	21.410	21.640	21.320	21.410	20.437	106,845
2024-04-22	21.200	21.620	21.200	21.510	20.532	572,785
2024-04-19	20.800	21.180	20.500	20.940	19.988	241,144
2024-04-18	20.640	21.240	20.640	20.980	20.026	881,725
2024-04-17	20.173	20.520	20.173	20.430	19.501	123,133
2024-04-16	19.810	20.240	19.810	20.100	19.186	756,601
2024-04-15	20.140	20.440	20.140	20.200	19.282	135,434
2024-04-12	20.510	20.780	20.060	20.105	19.191	331,880
2024-04-11	20.690	20.880	20.355	20.355	19.430	621,219
2024-04-10	20.840	20.900	20.540	20.840	19.893	297,001
2024-04-09	21.160	21.380	20.700	20.770	19.826	490,657
2024-04-08	20.980	21.300	20.880	21.000	20.045	227,446
2024-04-05	21.100	21.100	20.940	21.040	20.084	322,941
2024-04-04	21.450	21.520	21.000	21.180	20.217	272,112
2024-04-03	21.230	21.521	21.200	21.290	20.322	380,901
2024-04-02	21.060	21.500	20.840	21.390	20.418	760,248
2024-03-28	20.840	21.120	20.840	20.920	19.969	356,479
2024-03-27	20.440	20.700	20.440	20.450	19.520	339,157
2024-03-26	20.200	20.400	20.160	20.160	19.244	291,500
2024-03-25	19.755	20.220	19.730	20.080	19.167	287,683
2024-03-22	19.775	19.820	19.670	19.715	18.819	191,353
2024-03-21	19.485	19.810	19.220	19.710	18.814	334,988
2024-03-20	19.870	19.890	19.487	19.730	18.833	479,366
2024-03-19	19.805	20.000	19.702	19.965	19.058	136,396
2024-03-18	20.235	20.340	19.889	20.235	19.315	513,047
2024-03-15	20.215	20.400	20.180	20.255	19.334	1,599,701

← NewerPage 11 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.