Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	17.565	17.660	17.470	17.620	16.401	152,525
2023-03-30	17.350	17.640	17.220	17.425	16.219	317,643
2023-03-29	17.110	17.300	17.110	17.115	15.931	87,371
2023-03-28	17.045	17.212	16.910	16.980	15.805	134,785
2023-03-27	16.900	17.150	16.740	16.950	15.777	151,628
2023-03-24	17.400	17.400	16.490	16.715	15.559	264,783
2023-03-23	17.350	17.500	17.200	17.280	16.084	272,865
2023-03-22	17.300	17.330	17.190	17.270	16.075	109,706
2023-03-21	16.840	17.430	16.840	17.350	16.150	276,737
2023-03-20	16.400	16.780	16.090	16.580	15.433	151,655
2023-03-17	16.960	17.240	16.470	16.635	15.484	818,074
2023-03-16	16.775	17.060	16.590	16.775	15.614	304,697
2023-03-15	17.370	17.430	16.600	17.065	15.884	311,455
2023-03-14	16.870	17.480	16.870	17.310	16.112	195,764
2023-03-13	17.015	17.200	16.540	16.715	15.559	413,130
2023-03-10	17.200	17.460	17.090	17.230	16.038	170,944
2023-03-09	17.565	17.795	17.250	17.475	16.266	243,514
2023-03-08	17.250	17.880	16.500	17.790	16.559	791,933
2023-03-07	17.045	17.175	16.976	17.025	15.847	160,449
2023-03-06	17.165	17.210	16.965	17.175	15.987	145,186
2023-03-03	16.880	17.110	16.880	16.910	15.740	683,977
2023-03-02	16.655	16.906	16.530	16.820	15.656	156,505
2023-03-01	16.980	17.040	16.720	16.930	15.759	658,309
2023-02-28	16.900	17.090	16.820	16.910	15.740	344,138
2023-02-27	16.620	17.020	16.620	16.940	15.768	914,482
2023-02-24	16.970	17.060	16.618	16.765	15.605	429,200
2023-02-23	16.910	17.010	16.910	16.910	15.740	140,007
2023-02-22	16.785	16.890	16.690	16.745	15.586	205,510
2023-02-21	16.830	17.020	16.690	16.800	15.638	230,073
2023-02-20	16.755	16.830	16.530	16.635	15.484	334,676
2023-02-17	16.655	16.840	16.500	16.615	15.465	84,989
2023-02-16	16.785	16.970	16.550	16.675	15.521	105,893
2023-02-15	16.645	16.900	16.600	16.860	15.694	380,436
2023-02-14	16.765	16.790	16.600	16.715	15.559	88,003
2023-02-13	16.615	16.670	16.526	16.560	15.414	178,199
2023-02-10	16.530	16.590	16.330	16.550	15.405	225,581
2023-02-09	16.735	16.800	16.600	16.695	15.540	257,559
2023-02-08	16.605	16.680	16.550	16.550	15.405	113,174
2023-02-07	16.355	16.500	16.330	16.345	15.214	382,280
2023-02-06	16.700	16.700	16.363	16.385	15.251	170,645
2023-02-03	16.560	16.740	16.480	16.540	15.396	270,060
2023-02-02	16.300	16.560	16.300	16.345	15.214	833,541
2023-02-01	16.285	16.350	16.000	16.205	15.084	254,898
2023-01-31	16.140	16.520	16.099	16.305	15.177	1,005,552
2023-01-30	15.790	15.980	15.790	15.805	14.712	636,637
2023-01-27	15.875	16.030	15.840	15.875	14.777	263,878
2023-01-26	15.630	15.920	15.630	15.855	14.758	202,301
2023-01-25	15.650	15.750	15.465	15.465	14.395	547,893
2023-01-24	15.680	15.823	15.658	15.660	14.577	225,507
2023-01-23	15.465	15.650	15.350	15.515	14.442	441,520
2023-01-20	15.313	15.520	15.313	15.370	14.307	179,927
2023-01-19	15.955	16.030	15.240	15.260	14.204	639,781
2023-01-18	15.880	16.130	15.880	16.100	14.986	2,005,668
2023-01-17	15.545	15.950	15.540	15.815	14.721	1,759,455
2023-01-16	15.350	15.540	15.350	15.425	14.358	3,580,553
2023-01-13	15.300	15.600	15.300	15.535	14.460	428,713
2023-01-12	14.911	15.280	14.911	15.240	14.186	204,666
2023-01-11	14.610	14.960	14.610	14.735	13.716	310,713
2023-01-10	14.770	14.770	14.480	14.735	13.716	262,941
2023-01-09	14.850	15.210	14.820	15.005	13.967	904,701

← NewerPage 16 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.