Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	12.980	13.530	12.980	13.415	12.487	69,067
2022-07-14	13.280	13.390	12.980	13.135	12.226	90,503
2022-07-13	13.475	13.530	13.290	13.320	12.398	357,196
2022-07-12	13.260	13.510	13.059	13.425	12.496	574,496
2022-07-11	13.400	13.400	13.165	13.165	12.254	106,094
2022-07-08	13.370	13.520	13.280	13.465	12.533	131,582
2022-07-07	13.269	13.465	13.269	13.465	12.533	99,937
2022-07-06	13.005	13.260	12.880	13.250	12.333	192,402
2022-07-05	13.145	13.420	12.740	13.065	12.161	389,106
2022-07-04	12.890	13.260	12.890	13.165	12.254	264,186
2022-07-01	12.605	12.920	12.540	12.725	11.845	144,309
2022-06-30	12.710	12.710	12.250	12.530	11.663	573,656
2022-06-29	13.570	13.570	12.868	13.055	12.152	230,528
2022-06-28	13.350	13.730	13.350	13.730	12.780	258,322
2022-06-27	13.200	13.250	13.010	13.240	12.324	202,410
2022-06-24	12.790	13.180	12.790	13.025	12.124	92,526
2022-06-23	12.900	12.960	12.735	12.735	11.854	165,454
2022-06-22	12.900	13.040	12.610	13.005	12.105	158,360
2022-06-21	12.900	13.120	12.850	12.860	11.970	891,999
2022-06-20	12.800	12.850	12.490	12.655	11.779	141,512
2022-06-17	12.510	12.760	12.420	12.635	11.761	186,941
2022-06-16	12.889	12.889	12.280	12.450	11.589	203,260
2022-06-15	12.695	13.030	12.690	12.910	12.017	273,626
2022-06-14	12.605	12.850	12.570	12.715	11.835	193,116
2022-06-13	13.290	13.290	12.610	12.725	11.845	195,173
2022-06-10	13.970	13.970	13.540	13.585	12.645	186,251
2022-06-09	14.345	14.410	14.100	14.120	13.143	271,273
2022-06-08	14.854	14.854	14.370	14.460	13.460	141,557
2022-06-07	14.605	14.840	14.570	14.800	13.776	133,650
2022-06-06	14.655	14.770	14.650	14.715	13.697	192,115
2022-06-01	14.765	14.850	14.330	14.410	13.413	899,873
2022-05-31	14.820	14.870	14.730	14.870	13.841	707,336
2022-05-30	14.880	15.150	14.880	14.880	13.851	192,537
2022-05-27	14.590	14.900	14.590	14.800	13.776	106,348
2022-05-26	14.235	14.600	14.170	14.560	13.553	110,116
2022-05-25	14.245	14.300	14.060	14.225	13.241	120,761
2022-05-24	14.605	14.790	14.349	14.400	13.059	198,894
2022-05-23	14.775	14.990	14.630	14.635	13.272	115,712
2022-05-20	14.665	14.940	14.650	14.870	13.486	110,824
2022-05-19	14.460	14.590	14.300	14.430	13.087	87,718
2022-05-18	14.840	14.840	14.570	14.580	13.223	129,158
2022-05-17	14.655	14.890	14.540	14.775	13.399	3,258,713
2022-05-16	14.540	14.670	14.310	14.440	13.096	290,270
2022-05-13	14.500	14.570	14.113	14.420	13.077	129,104
2022-05-12	13.815	14.390	13.670	14.355	13.019	299,316
2022-05-11	14.100	14.580	14.050	14.130	12.814	774,043
2022-05-10	13.815	14.050	13.730	13.815	12.529	265,677
2022-05-09	13.700	13.880	13.610	13.760	12.479	396,026
2022-05-06	14.000	14.030	13.760	13.760	12.479	142,523
2022-05-05	14.520	14.520	14.070	14.235	12.910	323,522
2022-05-04	13.815	13.880	13.480	13.760	12.479	386,388
2022-05-03	13.530	13.830	13.530	13.575	12.311	227,554
2022-04-29	13.700	13.900	13.650	13.750	12.470	180,938
2022-04-28	13.600	13.790	13.510	13.600	12.334	160,975
2022-04-27	13.850	13.850	13.400	13.405	12.157	314,163
2022-04-26	14.205	14.310	13.870	13.925	12.629	424,707
2022-04-25	13.965	14.130	13.700	14.000	12.697	1,138,262
2022-04-22	13.830	14.110	13.830	14.000	12.697	405,679
2022-04-21	13.640	14.200	13.640	13.985	12.683	390,733
2022-04-20	13.350	13.810	13.350	13.730	12.452	895,381

← NewerPage 19 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.