Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.440	17.800	17.440	17.670	16.867	176,236
2023-06-29	17.350	17.530	17.270	17.350	16.561	265,905
2023-06-28	16.960	17.438	16.930	17.270	16.485	69,014
2023-06-27	16.870	17.030	16.675	16.675	15.917	74,671
2023-06-26	17.115	17.120	16.820	16.820	16.056	490,044
2023-06-23	17.290	17.290	17.030	17.145	16.366	148,722
2023-06-22	17.240	17.280	17.060	17.200	16.418	249,657
2023-06-21	17.350	17.350	17.240	17.240	16.456	231,024
2023-06-20	17.405	17.445	17.260	17.435	16.643	227,058
2023-06-19	17.565	17.580	17.330	17.535	16.738	1,096,119
2023-06-16	17.495	17.660	17.455	17.455	16.662	425,004
2023-06-15	17.280	17.520	17.280	17.300	16.514	176,789
2023-06-14	17.330	17.500	17.240	17.370	16.581	426,802
2023-06-13	17.580	17.580	17.220	17.260	16.476	188,943
2023-06-12	17.175	17.580	17.130	17.405	16.614	989,814
2023-06-09	17.005	17.131	16.980	17.005	16.232	143,525
2023-06-08	17.005	17.120	16.900	16.930	16.161	1,022,528
2023-06-07	16.870	17.047	16.840	16.920	16.151	855,205
2023-06-06	16.810	16.980	16.810	16.910	16.141	82,614
2023-06-05	16.960	17.024	16.850	16.960	16.189	149,139
2023-06-02	16.680	17.000	16.680	16.785	16.022	107,450
2023-06-01	16.300	16.570	16.300	16.540	15.788	251,701
2023-05-31	16.390	16.390	16.000	16.150	15.416	120,510
2023-05-30	16.775	16.790	16.478	16.490	15.741	95,953
2023-05-26	17.135	17.140	16.810	17.045	15.866	384,772
2023-05-25	16.860	17.190	16.756	17.145	15.959	351,907
2023-05-24	17.300	17.330	16.840	17.065	15.884	3,642,327
2023-05-23	17.640	17.680	17.399	17.620	16.401	273,258
2023-05-22	17.590	17.750	17.590	17.700	16.475	144,138
2023-05-19	17.945	17.990	17.717	17.740	16.513	282,976
2023-05-18	17.700	17.961	17.650	17.730	16.503	499,903
2023-05-17	17.545	17.700	17.542	17.610	16.392	1,147,749
2023-05-16	17.510	17.640	17.510	17.555	16.340	52,627
2023-05-15	17.445	17.600	17.400	17.465	16.257	202,328
2023-05-12	17.260	17.530	17.201	17.465	16.257	367,412
2023-05-11	17.700	17.730	16.980	17.370	16.168	383,822
2023-05-10	17.845	17.990	17.648	17.865	16.629	156,089
2023-05-09	17.740	17.890	17.600	17.730	16.503	1,080,272
2023-05-05	17.690	17.730	17.630	17.670	16.447	233,543
2023-05-04	17.780	17.780	17.570	17.710	16.485	89,133
2023-05-03	17.835	17.910	17.730	17.805	16.573	68,363
2023-05-02	17.960	17.960	17.730	17.875	16.638	181,339
2023-04-28	17.585	18.000	17.530	17.885	16.648	81,240
2023-04-27	17.545	17.700	17.370	17.700	16.475	1,000,629
2023-04-26	17.710	17.710	17.370	17.390	16.187	193,288
2023-04-25	17.670	17.830	17.480	17.815	16.582	166,980
2023-04-24	17.835	17.980	17.739	17.825	16.592	144,720
2023-04-21	17.600	17.860	17.550	17.610	16.392	100,492
2023-04-20	17.545	17.681	17.350	17.565	16.350	403,440
2023-04-19	17.780	17.780	17.550	17.780	16.550	143,832
2023-04-18	18.000	18.280	17.850	17.905	16.666	213,825
2023-04-17	17.805	18.020	17.700	17.865	16.629	382,649
2023-04-14	17.700	17.800	17.615	17.630	16.410	2,562,489
2023-04-13	17.545	17.680	17.525	17.525	16.313	295,102
2023-04-12	17.515	17.550	17.360	17.535	16.322	451,344
2023-04-11	17.495	17.610	17.448	17.555	16.340	85,712
2023-04-06	17.115	17.390	17.100	17.360	16.159	203,333
2023-04-05	17.388	17.388	17.030	17.075	15.894	127,706
2023-04-04	17.405	17.620	17.316	17.350	16.150	167,431
2023-04-03	17.670	17.670	17.230	17.280	16.084	447,105

← NewerPage 15 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.