Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	24.650	25.280	24.020	24.360	24.360	190,767
2026-07-29	26.000	26.000	25.620	25.880	25.880	103
2026-07-28	25.350	25.680	25.340	25.680	25.680	2,394
2026-07-27	25.490	25.500	25.180	25.356	25.356	15,104
2026-07-24	25.000	25.220	25.000	25.060	25.060	49,427
2026-07-23	25.400	25.400	25.020	25.350	25.350	182,050
2026-07-22	25.390	25.580	25.160	25.510	25.510	18,886
2026-07-21	25.220	25.300	25.220	25.240	25.240	26
2026-07-20	25.330	25.480	24.996	25.110	25.110	109,589
2026-07-17	25.480	25.480	25.240	25.390	25.390	50,193
2026-07-16	25.140	25.380	24.940	25.230	25.230	135,534
2026-07-15	25.000	25.660	24.780	24.960	24.960	147,976
2026-07-14	25.540	25.660	25.540	25.660	25.660	707
2026-07-13	25.570	25.700	25.160	25.560	25.560	53
2026-07-10	26.040	26.040	25.219	25.510	25.510	126,739
2026-07-09	26.290	26.580	25.980	26.130	26.130	113
2026-07-08	26.810	26.920	26.190	26.190	26.190	3
2026-07-07	27.850	28.280	27.160	27.260	27.260	1,927
2026-07-06	28.200	28.280	28.100	28.100	28.100	1,130
2026-07-03	27.500	28.280	27.500	28.060	28.060	110
2026-07-02	27.100	27.610	27.100	27.610	27.610	4,089
2026-07-01	26.970	27.240	26.970	27.110	27.110	448
2026-06-30	27.280	27.480	27.180	27.300	27.300	271
2026-06-29	27.300	27.500	27.300	27.440	27.440	340
2026-06-26	27.320	27.460	27.320	27.320	27.320	89
2026-06-25	26.900	27.640	26.900	27.500	27.500	116
2026-06-24	26.720	26.780	26.080	26.660	26.660	3,431
2026-06-23	26.600	26.740	26.600	26.600	26.600	139,445
2026-06-22	26.580	26.980	26.380	26.700	26.700	7
2026-06-19	26.810	26.920	26.810	26.810	26.810	213
2026-06-18	26.760	26.870	26.700	26.870	26.870	3,531
2026-06-17	26.660	26.790	26.640	26.640	26.640	12,692
2026-06-16	26.600	26.760	26.433	26.700	26.700	36,931
2026-06-15	26.810	26.980	26.280	26.520	26.520	370
2026-06-12	26.500	27.020	26.500	26.620	26.620	24
2026-06-11	26.270	26.300	26.180	26.290	26.290	229,466
2026-06-10	25.800	26.290	25.800	26.290	26.290	181,288
2026-06-09	25.800	26.020	25.800	25.860	25.860	90,759
2026-06-08	25.550	25.820	25.520	25.800	25.800	659,575
2026-06-05	25.720	25.960	25.720	25.800	25.800	4,771,941
2026-06-04	25.780	25.960	25.640	25.860	25.860	17,715
2026-06-03	25.800	26.360	25.800	25.820	25.820	6,889
2026-06-02	26.990	27.040	26.160	26.160	26.160	660,181
2026-06-01	27.000	27.500	27.000	27.080	27.080	31,540
2026-05-29	26.800	27.150	26.800	27.150	27.150	496
2026-05-28	26.600	26.700	26.420	26.620	26.620	2,001,956
2026-05-27	26.840	27.020	26.840	26.890	26.890	31,799
2026-05-26	26.870	27.000	26.800	26.880	26.880	10
2026-05-22	27.100	27.280	27.100	27.130	26.908	879,043
2026-05-21	27.280	27.460	27.000	27.200	26.977	28
2026-05-20	27.260	27.260	26.880	27.260	27.037	522,228
2026-05-19	26.810	27.280	26.810	26.810	26.591	970,584
2026-05-18	26.810	27.150	26.800	27.150	26.928	200,001
2026-05-15	27.400	27.400	26.900	26.910	26.690	441,475
2026-05-14	27.380	27.720	27.320	27.320	27.096	1,089
2026-05-13	27.400	27.500	27.140	27.400	27.176	28,003
2026-05-12	27.240	27.420	27.240	27.280	27.057	223,121
2026-05-11	27.110	27.420	27.040	27.260	27.037	149
2026-05-08	27.420	27.600	27.320	27.460	27.235	253
2026-05-07	27.670	28.000	27.080	27.690	27.463	95,644

← NewerPage 2 of 5 · 254 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.