Elis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 16.800 | 16.990 | 16.240 | 16.490 | 14.955 | 440,170 |
| 2021-10-26 | 16.285 | 16.590 | 16.280 | 16.460 | 14.928 | 106,088 |
| 2021-10-25 | 16.040 | 16.380 | 15.000 | 16.235 | 14.723 | 127,850 |
| 2021-10-22 | 16.205 | 16.280 | 15.978 | 15.985 | 14.497 | 123,130 |
| 2021-10-21 | 16.295 | 16.360 | 16.188 | 16.245 | 14.733 | 140,790 |
| 2021-10-20 | 16.605 | 16.660 | 16.310 | 16.400 | 14.873 | 112,285 |
| 2021-10-19 | 16.520 | 16.730 | 16.520 | 16.605 | 15.059 | 94,992 |
| 2021-10-18 | 16.665 | 16.751 | 16.460 | 16.470 | 14.937 | 109,732 |
| 2021-10-15 | 16.520 | 16.740 | 16.520 | 16.655 | 15.104 | 122,450 |
| 2021-10-14 | 16.315 | 16.450 | 16.270 | 16.430 | 14.900 | 90,975 |
← NewerPage 22 of 22 · 1,270 trading days
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.