Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.750	10.870	10.750	10.870	10.118	149,576
2022-10-10	10.735	10.830	10.735	10.735	9.992	143,515
2022-10-07	11.030	11.030	10.790	10.840	10.090	169,689
2022-10-06	11.035	11.190	11.006	11.085	10.318	165,505
2022-10-05	11.250	11.250	10.640	11.015	10.253	222,237
2022-10-04	10.800	11.260	10.800	11.230	10.453	1,487,423
2022-10-03	10.285	10.650	10.256	10.625	9.890	140,276
2022-09-30	10.375	10.590	10.300	10.410	9.690	138,854
2022-09-29	10.355	10.421	10.240	10.375	9.657	173,637
2022-09-28	10.510	10.610	10.320	10.355	9.639	199,666
2022-09-27	10.695	10.850	10.570	10.695	9.955	349,121
2022-09-26	10.780	10.780	10.590	10.745	10.002	220,146
2022-09-23	11.140	11.140	10.720	10.810	10.062	679,057
2022-09-22	11.410	11.410	11.140	11.185	10.411	415,917
2022-09-21	11.670	11.740	11.539	11.620	10.816	183,298
2022-09-20	12.130	12.180	11.710	11.790	10.974	426,827
2022-09-16	11.845	11.950	11.622	11.790	10.974	572,974
2022-09-15	12.100	12.450	11.920	11.975	11.147	731,405
2022-09-14	12.575	12.575	12.340	12.400	11.542	162,324
2022-09-13	12.820	12.870	12.660	12.705	11.826	237,379
2022-09-12	12.770	13.009	12.770	12.940	12.045	379,379
2022-09-09	12.365	12.720	12.360	12.665	11.789	438,933
2022-09-08	12.490	12.500	12.250	12.285	11.435	123,430
2022-09-07	12.315	12.480	12.310	12.335	11.482	108,887
2022-09-06	12.510	12.700	12.390	12.450	11.589	94,557
2022-09-05	12.540	12.560	12.370	12.470	11.607	133,818
2022-09-02	12.655	12.880	12.560	12.860	11.970	1,153,720
2022-09-01	12.715	12.729	12.460	12.460	11.598	113,933
2022-08-31	12.880	12.960	12.769	12.775	11.891	86,136
2022-08-30	12.800	12.950	12.770	12.800	11.914	100,353
2022-08-26	13.210	13.210	12.979	13.015	12.115	44,473
2022-08-25	13.020	13.240	13.020	13.200	12.287	463,761
2022-08-24	13.000	13.000	12.800	12.960	12.063	96,033
2022-08-23	13.155	13.240	13.035	13.035	12.133	127,077
2022-08-22	13.640	13.640	13.120	13.280	12.361	141,225
2022-08-19	13.940	13.940	13.719	13.895	12.934	104,620
2022-08-18	14.320	14.320	13.988	14.100	13.124	93,945
2022-08-17	14.599	14.599	14.230	14.385	13.390	73,302
2022-08-16	14.685	14.700	14.550	14.605	13.595	94,325
2022-08-15	14.590	14.640	14.507	14.560	13.553	34,631
2022-08-12	14.550	14.650	14.500	14.500	13.497	55,548
2022-08-11	14.775	14.810	14.480	14.540	13.534	58,826
2022-08-10	14.345	14.752	14.280	14.530	13.525	86,737
2022-08-09	14.350	14.470	14.350	14.375	13.380	70,266
2022-08-08	14.490	14.490	14.230	14.430	13.432	51,843
2022-08-05	14.460	14.550	14.370	14.510	13.506	116,356
2022-08-04	14.385	14.600	14.352	14.410	13.413	77,441
2022-08-03	14.270	14.401	14.270	14.305	13.315	86,407
2022-08-02	14.490	14.490	14.309	14.470	13.469	110,490
2022-08-01	14.460	14.610	14.460	14.540	13.534	552,487
2022-07-29	14.490	14.660	14.490	14.490	13.488	209,726
2022-07-28	14.645	14.730	13.800	14.205	13.222	431,743
2022-07-27	14.365	14.700	14.280	14.570	13.562	166,200
2022-07-26	14.275	14.450	14.240	14.305	13.315	460,155
2022-07-25	14.240	14.370	14.240	14.305	13.315	266,318
2022-07-22	14.180	14.345	14.180	14.345	13.353	86,729
2022-07-21	14.122	14.365	14.122	14.365	13.371	212,966
2022-07-20	14.385	14.630	14.148	14.265	13.278	420,716
2022-07-19	13.650	14.300	13.650	14.140	13.162	223,795
2022-07-18	13.600	13.850	13.600	13.825	12.869	161,528

← NewerPage 18 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.