Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	18.810	18.830	18.550	18.715	17.864	549,607
2023-12-15	18.900	19.060	18.700	18.775	17.922	278,019
2023-12-14	18.400	19.360	18.270	18.910	18.050	486,806
2023-12-13	18.355	18.532	17.800	18.365	17.530	203,599
2023-12-12	18.245	18.380	18.190	18.255	17.425	187,083
2023-12-11	18.205	18.260	18.040	18.215	17.387	124,923
2023-12-08	17.845	18.220	17.820	18.110	17.287	255,301
2023-12-07	17.805	17.820	17.589	17.650	16.848	200,699
2023-12-06	17.445	17.820	17.350	17.780	16.972	4,866,018
2023-12-05	17.320	17.460	17.241	17.290	16.504	90,308
2023-12-04	17.690	17.760	17.320	17.370	16.581	155,776
2023-12-01	17.680	17.860	17.580	17.670	16.867	82,726
2023-11-30	17.720	17.720	17.495	17.690	16.886	134,800
2023-11-29	17.700	17.840	17.660	17.740	16.934	60,564
2023-11-28	17.700	17.910	17.580	17.660	16.857	177,126
2023-11-27	17.805	17.840	17.590	17.750	16.943	84,405
2023-11-24	17.555	17.815	17.160	17.815	17.005	93,290
2023-11-23	17.545	17.740	17.525	17.525	16.728	215,312
2023-11-22	17.460	17.550	17.460	17.495	16.700	87,419
2023-11-21	17.380	17.570	17.380	17.405	16.614	175,119
2023-11-20	17.405	17.530	17.380	17.415	16.623	343,722
2023-11-17	16.940	17.450	16.830	17.390	16.600	386,185
2023-11-16	16.910	16.970	16.700	16.735	15.974	344,283
2023-11-15	16.830	16.971	16.800	16.860	16.094	121,928
2023-11-14	16.440	16.910	16.440	16.705	15.946	150,494
2023-11-13	16.410	16.551	16.410	16.480	15.731	88,682
2023-11-10	16.640	16.640	16.300	16.385	15.640	724,016
2023-11-09	16.450	16.670	16.450	16.450	15.702	167,141
2023-11-08	16.100	16.510	16.050	16.400	15.655	417,260
2023-11-07	16.230	16.230	16.070	16.100	15.368	51,170
2023-11-06	16.170	16.340	16.150	16.255	15.516	224,640
2023-11-03	15.945	16.210	15.930	16.160	15.426	744,073
2023-11-02	15.690	16.000	15.690	15.915	15.192	303,711
2023-11-01	15.495	15.610	15.448	15.475	14.772	152,814
2023-10-31	15.405	15.530	15.400	15.405	14.705	702,047
2023-10-30	15.339	16.160	15.339	15.475	14.772	194,480
2023-10-27	15.440	15.440	15.000	15.360	14.662	576,853
2023-10-26	15.585	15.680	15.460	15.565	14.858	364,891
2023-10-25	15.815	15.850	15.600	15.760	15.044	298,431
2023-10-24	15.935	16.080	15.830	15.975	15.249	170,863
2023-10-23	15.975	16.000	15.650	15.925	15.201	2,155,789
2023-10-20	15.895	16.060	15.780	15.925	15.201	1,206,782
2023-10-19	16.140	16.375	16.000	16.375	15.631	112,923
2023-10-18	16.620	16.620	16.167	16.375	15.631	139,204
2023-10-17	16.740	16.740	16.520	16.705	15.946	520,528
2023-10-16	16.735	16.808	16.470	16.765	16.003	183,405
2023-10-13	17.085	17.130	16.678	16.810	16.046	179,872
2023-10-12	17.250	17.350	17.047	17.175	16.394	286,069
2023-10-11	16.920	17.150	16.880	16.920	16.151	299,574
2023-10-10	16.760	17.320	16.760	16.990	16.218	592,346
2023-10-09	16.450	16.500	16.190	16.225	15.488	290,103
2023-10-06	16.500	16.580	16.330	16.520	15.769	482,540
2023-10-05	16.510	16.510	16.400	16.480	15.731	120,133
2023-10-04	16.215	16.580	16.200	16.480	15.731	672,674
2023-10-03	16.500	16.630	16.310	16.530	15.779	133,689
2023-10-02	16.900	17.040	16.580	16.605	15.850	259,715
2023-09-29	16.500	16.910	16.500	16.725	15.965	436,654
2023-09-28	16.060	16.350	16.024	16.305	15.564	103,820
2023-09-27	15.890	16.280	15.890	16.120	15.387	134,798
2023-09-26	15.760	15.910	15.730	15.780	15.063	86,040

← NewerPage 13 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.