Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.665	14.980	14.580	14.830	13.804	337,352
2023-01-05	14.452	14.680	14.452	14.480	13.478	176,400
2023-01-04	14.110	14.540	14.110	14.325	13.334	409,467
2023-01-03	13.835	14.190	13.830	14.030	13.059	302,791
2022-12-30	13.820	13.980	13.820	13.825	12.869	104,324
2022-12-29	13.760	13.880	13.710	13.710	12.761	101,929
2022-12-28	13.760	13.850	13.760	13.760	12.808	85,692
2022-12-23	13.620	13.860	13.610	13.750	12.799	154,493
2022-12-22	13.730	13.820	13.590	13.730	12.780	242,699
2022-12-21	13.480	13.840	13.480	13.670	12.724	468,280
2022-12-20	13.545	13.590	13.410	13.425	12.496	135,604
2022-12-19	13.545	13.650	13.495	13.495	12.561	576,527
2022-12-16	13.405	13.510	13.240	13.405	12.478	324,178
2022-12-15	13.495	13.820	13.430	13.505	12.571	256,212
2022-12-14	13.670	13.680	13.350	13.620	12.678	633,160
2022-12-13	13.330	13.870	13.330	13.730	12.780	372,990
2022-12-12	13.055	13.273	13.020	13.210	12.296	306,040
2022-12-09	12.910	13.140	12.610	13.105	12.198	291,147
2022-12-08	12.745	12.930	12.470	12.785	11.900	111,198
2022-12-07	12.870	12.920	12.720	12.870	11.980	101,947
2022-12-06	12.540	12.560	12.440	12.500	11.635	212,766
2022-12-05	12.615	12.728	12.520	12.685	11.807	74,041
2022-12-02	12.669	12.880	12.669	12.800	11.914	108,222
2022-12-01	12.500	12.680	12.300	12.550	11.682	123,177
2022-11-30	12.675	12.750	12.480	12.625	11.752	123,482
2022-11-29	12.560	12.720	12.420	12.705	11.826	255,384
2022-11-28	12.440	12.560	12.430	12.430	11.570	145,639
2022-11-25	12.650	12.650	12.440	12.560	11.691	128,890
2022-11-24	12.385	12.710	12.370	12.705	11.826	253,574
2022-11-23	12.365	12.399	12.140	12.190	11.347	141,514
2022-11-22	12.295	12.380	12.220	12.275	11.426	133,696
2022-11-21	12.215	12.350	12.020	12.285	11.435	124,239
2022-11-18	11.935	12.170	11.930	12.030	11.198	77,016
2022-11-17	11.895	12.000	11.820	11.885	11.063	83,217
2022-11-16	12.365	12.370	11.810	11.835	11.016	781,048
2022-11-15	12.470	12.490	12.335	12.470	11.607	630,142
2022-11-14	12.530	12.530	12.380	12.460	11.598	118,335
2022-11-11	12.205	12.520	12.090	12.400	11.542	389,398
2022-11-10	11.545	12.170	11.470	12.000	11.170	726,679
2022-11-09	11.690	11.760	11.520	11.535	10.737	65,576
2022-11-08	11.630	11.790	11.630	11.650	10.844	111,569
2022-11-07	11.455	11.805	11.450	11.805	10.988	1,073,522
2022-11-04	11.300	11.590	11.210	11.475	10.681	77,403
2022-11-03	11.155	11.260	10.920	11.230	10.453	193,789
2022-11-02	11.360	11.360	11.175	11.175	10.402	370,713
2022-11-01	11.670	11.830	11.290	11.380	10.593	133,877
2022-10-31	11.740	11.750	11.600	11.690	10.881	199,746
2022-10-28	11.770	11.770	11.670	11.760	10.946	154,004
2022-10-27	11.975	12.190	11.470	11.790	10.974	452,174
2022-10-26	11.565	11.710	11.500	11.545	10.746	234,283
2022-10-25	11.425	11.561	11.390	11.425	10.635	164,219
2022-10-24	11.600	11.670	11.340	11.415	10.625	752,603
2022-10-21	11.535	11.610	11.330	11.525	10.728	174,508
2022-10-20	11.680	11.680	11.550	11.555	10.756	1,139,456
2022-10-19	11.630	11.790	11.630	11.650	10.844	90,584
2022-10-18	11.390	11.830	11.390	11.700	10.891	226,149
2022-10-17	11.065	11.410	11.000	11.330	10.546	2,381,365
2022-10-14	11.085	11.200	10.950	11.135	10.365	73,692
2022-10-13	10.725	11.000	10.630	10.870	10.118	170,812
2022-10-12	10.820	10.820	10.640	10.645	9.909	275,833

← NewerPage 17 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.