Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	13.370	13.431	13.170	13.405	12.157	1,062,573
2022-04-14	12.950	13.352	12.950	13.280	12.044	1,194,457
2022-04-13	12.938	12.938	12.730	12.900	11.699	386,273
2022-04-12	12.950	13.060	12.850	13.025	11.812	2,246,505
2022-04-11	12.940	13.210	12.930	12.940	11.735	326,057
2022-04-08	12.520	13.040	12.510	12.900	11.699	421,446
2022-04-07	12.450	12.720	12.350	12.450	11.291	677,108
2022-04-06	12.500	12.690	12.190	12.255	11.114	395,271
2022-04-05	13.240	13.310	12.400	12.500	11.336	635,296
2022-04-04	13.095	13.340	13.030	13.240	12.007	223,967
2022-04-01	13.435	13.450	13.120	13.145	11.921	453,876
2022-03-31	13.600	13.690	13.398	13.485	12.230	357,271
2022-03-30	13.840	13.840	13.440	13.575	12.311	401,597
2022-03-29	13.400	13.920	13.400	13.770	12.488	927,725
2022-03-28	13.120	13.570	13.120	13.485	12.230	415,146
2022-03-25	13.230	13.260	13.010	13.025	11.812	285,619
2022-03-24	13.435	13.570	13.240	13.360	12.116	153,981
2022-03-23	13.780	13.780	13.410	13.555	12.293	185,687
2022-03-22	13.660	13.835	13.628	13.835	12.547	170,105
2022-03-21	13.805	13.840	13.610	13.770	12.488	314,271
2022-03-18	13.805	14.000	13.590	13.730	12.452	695,275
2022-03-17	13.505	13.852	13.470	13.805	12.520	395,608
2022-03-16	13.145	13.660	13.000	13.505	12.248	325,032
2022-03-15	12.970	13.060	12.849	13.015	11.803	173,785
2022-03-14	12.762	13.200	12.762	13.015	11.803	155,254
2022-03-11	12.305	12.790	12.210	12.490	11.327	259,592
2022-03-10	12.810	12.810	12.199	12.490	11.327	676,488
2022-03-09	12.400	12.890	12.340	12.655	11.477	521,394
2022-03-08	11.895	12.670	11.809	12.000	10.883	423,553
2022-03-07	11.945	12.380	11.300	12.080	10.955	645,294
2022-03-04	12.760	12.760	12.280	12.520	11.354	1,162,487
2022-03-03	13.600	13.600	12.940	12.950	11.744	358,707
2022-03-02	13.250	13.750	13.170	13.720	12.443	377,292
2022-03-01	14.205	14.474	13.359	13.495	12.239	277,649
2022-02-28	15.020	15.020	14.388	14.470	13.123	458,962
2022-02-25	14.775	15.330	14.670	15.320	13.894	233,920
2022-02-24	14.645	15.050	14.570	14.785	13.408	348,091
2022-02-23	15.260	15.490	15.180	15.300	13.876	169,144
2022-02-22	15.200	15.480	15.200	15.290	13.866	189,074
2022-02-21	15.730	15.800	15.415	15.415	13.980	603,522
2022-02-18	15.945	16.010	15.700	15.700	14.238	654,227
2022-02-17	16.140	16.230	15.929	16.010	14.519	283,103
2022-02-16	16.385	16.490	16.129	16.235	14.723	129,268
2022-02-15	16.060	16.470	16.060	16.325	14.805	278,433
2022-02-14	16.190	16.190	15.930	16.140	14.637	122,177
2022-02-11	16.590	16.610	16.440	16.520	14.982	49,922
2022-02-10	16.420	16.690	16.420	16.625	15.077	101,314
2022-02-09	16.400	16.530	16.350	16.410	14.882	118,630
2022-02-08	15.875	16.272	15.830	16.205	14.696	159,843
2022-02-07	15.870	15.870	15.580	15.835	14.361	229,940
2022-02-04	16.330	16.330	15.769	15.805	14.334	175,299
2022-02-03	16.520	16.570	16.222	16.325	14.805	413,276
2022-02-02	16.245	16.510	16.180	16.500	14.964	243,038
2022-02-01	16.315	16.640	16.030	16.100	14.601	316,165
2022-01-31	16.255	16.310	15.970	16.180	14.674	273,683
2022-01-28	16.130	16.140	15.850	16.080	14.583	186,325
2022-01-27	15.730	16.080	15.670	16.010	14.519	196,555
2022-01-26	15.980	16.420	15.980	16.030	14.538	266,925
2022-01-25	15.840	16.140	15.840	16.020	14.529	286,217
2022-01-24	16.275	16.300	15.759	15.825	14.352	652,131

← NewerPage 20 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.