Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	20.415	20.420	20.220	20.415	19.487	234,953
2024-03-13	20.295	20.382	20.140	20.240	19.320	313,578
2024-03-12	20.255	20.420	19.980	20.275	19.353	136,543
2024-03-11	20.220	20.220	19.960	20.085	19.172	735,923
2024-03-08	20.620	20.620	20.020	20.355	19.430	325,052
2024-03-07	20.940	21.340	20.240	20.670	19.730	272,153
2024-03-06	20.840	21.060	20.640	20.860	19.912	259,902
2024-03-05	21.210	21.400	20.858	20.860	19.912	157,128
2024-03-04	21.080	21.280	21.080	21.140	20.179	96,294
2024-03-01	21.100	21.160	20.920	21.160	20.198	86,934
2024-02-29	20.980	21.101	20.880	20.980	20.026	46,615
2024-02-28	21.060	21.160	20.960	21.060	20.103	398,595
2024-02-27	21.120	21.220	21.001	21.160	20.198	334,594
2024-02-26	21.390	21.580	21.100	21.430	20.456	557,333
2024-02-23	21.210	21.443	21.140	21.290	20.322	125,223
2024-02-22	21.310	21.440	21.140	21.140	20.179	66,218
2024-02-21	20.900	21.240	20.520	21.040	20.084	136,818
2024-02-20	20.840	20.920	20.600	20.880	19.931	463,161
2024-02-19	20.650	20.881	20.480	20.750	19.807	90,333
2024-02-16	21.000	21.200	20.730	20.730	19.788	92,763
2024-02-15	20.760	21.320	20.760	20.940	19.988	397,149
2024-02-14	20.610	20.802	20.580	20.670	19.730	77,381
2024-02-13	20.980	21.140	20.375	20.375	19.449	185,850
2024-02-12	20.960	21.120	20.850	21.080	20.122	181,351
2024-02-09	20.670	20.940	20.560	20.920	19.969	133,856
2024-02-08	20.455	20.720	20.000	20.510	19.578	90,411
2024-02-07	20.395	20.540	20.260	20.355	19.430	468,515
2024-02-06	20.068	20.401	20.068	20.185	19.268	208,124
2024-02-05	20.570	20.600	20.000	20.295	19.373	263,392
2024-02-02	20.420	20.761	20.420	20.610	19.673	116,324
2024-02-01	20.340	20.600	20.340	20.395	19.468	250,831
2024-01-31	20.750	21.060	20.336	20.450	19.520	449,735
2024-01-30	20.275	20.380	19.910	20.140	19.225	387,920
2024-01-29	20.355	20.420	20.000	20.335	19.411	96,522
2024-01-26	20.040	20.440	20.040	20.380	19.454	341,793
2024-01-25	20.060	20.340	19.960	20.140	19.225	115,572
2024-01-24	19.700	20.201	19.700	20.100	19.186	198,735
2024-01-23	19.755	19.810	19.620	19.810	18.910	815,920
2024-01-22	19.500	19.900	19.500	19.805	18.905	210,788
2024-01-19	19.575	19.760	19.496	19.675	18.781	261,773
2024-01-18	19.425	19.590	19.280	19.370	18.490	70,736
2024-01-17	19.505	19.560	19.108	19.320	18.442	138,179
2024-01-16	19.690	19.800	19.510	19.575	18.685	244,163
2024-01-15	19.510	19.720	19.510	19.560	18.671	188,273
2024-01-12	19.035	19.530	18.920	19.380	18.499	241,481
2024-01-11	18.605	19.150	18.540	19.065	18.198	129,101
2024-01-10	18.560	18.830	18.525	18.785	17.931	141,450
2024-01-09	18.620	18.620	18.472	18.615	17.769	85,504
2024-01-08	18.625	18.752	18.450	18.605	17.759	118,644
2024-01-05	18.605	18.650	18.290	18.450	17.611	97,287
2024-01-04	18.410	18.660	18.230	18.550	17.707	132,755
2024-01-03	18.645	18.710	18.080	18.080	17.258	50,375
2024-01-02	19.045	19.160	18.707	18.725	17.874	88,309
2023-12-29	18.850	19.010	18.810	18.840	17.984	60,312
2023-12-28	18.917	18.917	18.730	18.890	18.031	69,192
2023-12-27	18.910	19.055	18.790	19.015	18.151	70,746
2023-12-22	18.970	19.100	18.962	19.005	18.141	57,608
2023-12-21	18.810	19.080	18.810	18.910	18.050	276,889
2023-12-20	18.810	19.040	18.690	18.900	18.041	140,266
2023-12-19	18.715	18.890	18.710	18.745	17.893	261,524

← NewerPage 12 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.