Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	16.460	16.460	16.170	16.355	14.832	70,588
2022-01-20	16.400	16.540	16.360	16.510	14.973	77,826
2022-01-19	16.345	16.540	16.260	16.400	14.873	167,713
2022-01-18	16.665	16.730	16.240	16.305	14.787	1,380,057
2022-01-17	16.800	16.840	16.680	16.800	15.236	199,548
2022-01-14	16.920	16.940	16.660	16.715	15.159	182,437
2022-01-13	16.665	17.060	16.640	17.005	15.422	255,970
2022-01-12	16.440	16.760	16.410	16.705	15.150	629,625
2022-01-11	16.205	16.390	16.120	16.325	14.805	189,077
2022-01-10	15.920	16.190	15.920	16.140	14.637	294,420
2022-01-07	15.475	15.750	15.400	15.650	14.193	321,995
2022-01-06	15.350	15.573	15.280	15.515	14.071	328,528
2022-01-05	15.565	15.720	15.480	15.485	14.043	207,892
2022-01-04	15.400	15.570	15.400	15.515	14.071	236,993
2021-12-31	15.090	15.250	15.090	15.230	13.812	15,304
2021-12-30	15.095	15.100	14.960	15.045	13.644	71,746
2021-12-29	14.870	15.060	14.870	15.035	13.635	124,099
2021-12-24	14.820	14.820	14.630	14.820	13.440	26,359
2021-12-23	14.620	14.890	14.620	14.840	13.458	165,902
2021-12-22	14.400	14.530	14.310	14.510	13.159	103,396
2021-12-21	13.945	14.330	13.930	14.285	12.955	590,556
2021-12-20	13.905	13.970	13.680	13.925	12.629	109,778
2021-12-17	14.050	14.210	14.010	14.100	12.787	218,434
2021-12-16	14.160	14.370	14.110	14.140	12.824	134,272
2021-12-15	14.170	14.280	13.959	14.030	12.724	156,955
2021-12-14	14.245	14.350	14.110	14.120	12.805	188,443
2021-12-13	14.410	14.490	14.200	14.245	12.919	69,156
2021-12-10	14.521	14.521	14.375	14.420	13.077	94,375
2021-12-09	14.655	14.700	14.480	14.510	13.159	84,399
2021-12-08	14.900	14.970	14.430	14.625	13.263	1,050,719
2021-12-07	14.800	14.940	14.630	14.900	13.513	76,498
2021-12-06	14.405	14.680	14.405	14.665	13.300	188,641
2021-12-03	14.225	14.225	14.225	14.225	12.901	126,559
2021-12-02	14.305	14.510	14.180	14.490	13.141	807,470
2021-12-01	14.090	14.480	14.090	14.315	12.982	245,616
2021-11-30	14.070	14.070	13.530	13.875	12.583	274,790
2021-11-29	14.060	14.320	14.060	14.060	12.751	192,679
2021-11-26	14.300	14.300	13.640	13.905	12.610	424,467
2021-11-25	15.005	15.080	14.900	15.065	13.662	51,834
2021-11-24	15.025	15.040	14.640	15.005	13.608	229,124
2021-11-23	15.095	15.260	15.050	15.155	13.744	103,144
2021-11-22	14.860	15.150	14.860	15.115	13.708	159,461
2021-11-19	15.380	15.380	14.890	14.960	13.567	173,345
2021-11-18	15.405	15.500	15.270	15.380	13.948	150,019
2021-11-17	15.750	15.870	15.430	15.495	14.052	143,241
2021-11-16	16.190	16.190	15.810	15.815	14.343	245,492
2021-11-15	15.975	16.300	15.905	16.120	14.619	126,497
2021-11-12	16.010	16.140	15.900	15.935	14.451	177,240
2021-11-11	15.985	16.110	15.930	16.060	14.565	115,951
2021-11-10	16.120	16.120	15.840	15.905	14.424	131,197
2021-11-09	16.410	16.450	16.110	16.110	14.610	219,201
2021-11-08	16.550	16.690	16.468	16.570	15.027	116,349
2021-11-05	16.490	16.820	16.280	16.665	15.113	173,508
2021-11-04	16.460	16.500	16.360	16.410	14.882	56,125
2021-11-03	16.540	16.540	16.350	16.400	14.873	88,680
2021-11-02	16.600	16.600	16.330	16.550	15.009	99,788
2021-11-01	16.520	16.720	16.480	16.605	15.059	117,964
2021-10-29	16.305	16.430	16.160	16.420	14.891	149,763
2021-10-28	16.430	16.430	16.280	16.285	14.769	96,262
2021-10-27	16.800	16.990	16.240	16.490	14.955	440,170

← NewerPage 21 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.