Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.050	16.100	15.800	15.965	15.239	172,705
2023-09-22	16.000	16.160	15.880	16.120	15.387	101,088
2023-09-21	16.380	16.380	16.068	16.150	15.416	608,075
2023-09-20	16.520	16.600	16.470	16.550	15.798	146,913
2023-09-19	16.400	16.610	16.390	16.450	15.702	84,400
2023-09-18	16.800	16.860	16.410	16.570	15.817	203,944
2023-09-15	16.850	17.090	16.800	17.015	16.242	452,115
2023-09-14	16.685	16.803	16.590	16.685	15.927	544,488
2023-09-13	16.645	16.665	16.540	16.665	15.908	136,177
2023-09-12	16.820	16.850	16.640	16.830	16.065	222,062
2023-09-11	16.798	17.000	16.798	16.850	16.084	125,295
2023-09-08	16.775	16.940	16.690	16.830	16.065	165,873
2023-09-07	17.065	17.080	16.820	16.980	16.208	118,552
2023-09-06	17.200	17.230	16.940	17.115	16.337	248,890
2023-09-05	17.165	17.380	17.120	17.165	16.385	407,880
2023-09-04	17.640	17.810	17.378	17.650	16.848	507,092
2023-09-01	17.720	17.874	17.580	17.600	16.800	201,804
2023-08-31	17.770	17.800	17.623	17.740	16.934	283,787
2023-08-30	17.740	17.860	17.670	17.790	16.981	567,287
2023-08-29	17.620	17.810	17.590	17.650	16.848	160,459
2023-08-25	17.280	17.420	17.280	17.290	16.504	212,664
2023-08-24	17.525	17.760	17.280	17.340	16.552	76,911
2023-08-23	17.590	17.590	17.410	17.585	16.786	161,454
2023-08-22	17.504	17.730	17.504	17.535	16.738	34,752
2023-08-21	17.355	17.550	17.355	17.370	16.581	344,921
2023-08-18	17.515	17.515	17.150	17.270	16.485	142,442
2023-08-17	17.805	17.855	17.567	17.855	17.043	110,407
2023-08-16	17.895	17.970	17.760	17.760	16.953	68,020
2023-08-15	18.170	18.170	17.860	17.875	17.063	172,486
2023-08-14	18.000	18.200	17.990	18.010	17.191	78,665
2023-08-11	18.380	18.380	17.980	18.110	17.287	130,921
2023-08-10	18.420	18.420	18.420	18.420	17.583	561,869
2023-08-09	18.400	18.490	18.310	18.490	17.650	41,399
2023-08-08	18.365	18.550	18.330	18.365	17.530	73,763
2023-08-07	18.440	18.480	18.240	18.365	17.530	73,469
2023-08-04	18.480	18.580	18.300	18.490	17.650	115,582
2023-08-03	18.605	18.620	18.420	18.570	17.726	224,926
2023-08-02	18.580	18.740	18.480	18.570	17.726	148,047
2023-08-01	18.772	18.772	18.580	18.685	17.836	239,387
2023-07-31	19.045	19.120	18.788	19.045	18.179	355,846
2023-07-28	18.630	19.110	18.630	18.970	18.108	449,363
2023-07-27	18.800	18.800	18.200	18.695	17.845	264,154
2023-07-26	19.045	19.070	18.770	19.005	18.141	328,168
2023-07-25	19.015	19.101	18.970	19.005	18.141	215,419
2023-07-24	18.370	19.110	18.370	18.880	18.022	272,614
2023-07-21	18.205	18.381	18.070	18.315	17.483	113,270
2023-07-20	17.975	18.110	17.840	17.885	17.072	238,769
2023-07-19	17.955	18.020	17.835	17.915	17.101	74,762
2023-07-18	18.000	18.050	17.670	17.750	16.943	522,298
2023-07-17	18.110	18.190	18.020	18.120	17.296	291,729
2023-07-14	18.130	18.250	18.070	18.110	17.287	87,476
2023-07-13	18.000	18.140	17.575	18.020	17.201	246,582
2023-07-12	17.552	18.100	17.552	17.925	17.110	204,872
2023-07-11	16.966	17.300	16.966	17.280	16.495	53,152
2023-07-10	16.900	16.900	16.710	16.785	16.022	234,141
2023-07-07	16.550	16.870	16.460	16.725	15.965	496,424
2023-07-06	16.900	17.040	16.497	16.605	15.850	252,051
2023-07-05	17.340	17.400	17.010	17.230	16.447	1,125,149
2023-07-04	17.710	17.836	17.397	17.425	16.633	89,035
2023-07-03	17.750	17.900	17.687	17.855	17.043	631,632

← NewerPage 14 of 22 · 1,262 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.