Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	27.000	27.930	27.000	27.930	27.701	12,652
2026-05-05	26.500	26.920	26.420	26.810	26.591	2,308
2026-05-01	26.010	26.010	26.010	26.010	25.797	0
2026-04-30	25.780	26.260	25.700	26.010	25.797	395
2026-04-29	25.970	26.680	25.970	26.110	25.896	205
2026-04-28	26.130	26.360	26.060	26.210	25.995	1,051,385
2026-04-27	26.020	26.220	26.020	26.030	25.817	16,600
2026-04-24	25.820	26.150	25.820	26.150	25.936	4
2026-04-23	26.020	26.260	26.020	26.170	25.956	7,714
2026-04-22	26.320	26.540	26.320	26.540	26.323	386,487
2026-04-21	26.890	27.020	26.600	26.640	26.422	6,114
2026-04-20	26.850	27.000	26.850	26.870	26.650	3,130
2026-04-17	26.890	27.320	26.680	27.070	26.848	12,216
2026-04-16	26.240	26.740	26.240	26.720	26.501	306,555
2026-04-15	26.270	26.440	26.180	26.440	26.224	520
2026-04-14	26.030	26.030	26.030	26.030	25.817	0
2026-04-13	25.840	25.880	25.800	25.880	25.668	1
2026-04-10	26.270	26.360	26.200	26.250	26.035	29,500
2026-04-09	25.980	26.220	25.980	26.050	25.837	166,200
2026-04-08	25.880	26.180	25.880	25.980	25.767	17,123
2026-04-07	24.920	25.180	24.880	24.880	24.676	211
2026-04-02	24.590	25.060	24.520	25.060	24.855	30
2026-04-01	25.000	25.060	24.460	24.980	24.776	3,435
2026-03-31	24.710	24.860	23.840	24.340	24.141	322
2026-03-30	24.120	24.410	24.000	24.410	24.210	646
2026-03-27	24.200	24.420	23.970	23.970	23.774	64,439
2026-03-26	24.450	24.460	23.900	24.380	24.180	27,714
2026-03-25	24.630	24.820	24.600	24.820	24.617	383,610
2026-03-24	24.460	24.460	24.000	24.410	24.210	12
2026-03-23	23.790	24.860	23.600	24.860	24.657	228
2026-03-20	24.420	24.420	24.000	24.160	23.962	7
2026-03-19	25.180	25.180	24.820	24.820	24.617	431,099
2026-03-18	25.960	26.440	25.530	25.530	25.321	3,708
2026-03-17	25.720	25.720	25.520	25.600	25.390	8
2026-03-16	25.600	25.740	25.480	25.510	25.301	31,046
2026-03-13	25.370	25.660	25.140	25.660	25.450	64,501
2026-03-12	25.490	25.920	25.490	25.490	25.281	167
2026-03-11	26.990	27.040	25.660	25.660	25.450	56,950
2026-03-10	25.000	25.160	24.860	24.880	24.676	879,202
2026-03-09	24.100	24.500	23.840	24.470	24.270	2,129
2026-03-06	24.510	24.840	24.220	24.410	24.210	4
2026-03-05	24.750	25.280	24.240	24.800	24.597	11,005
2026-03-04	25.000	25.290	24.920	25.290	25.083	77,300
2026-03-03	26.170	26.340	25.120	25.120	24.914	284
2026-03-02	26.500	26.940	26.240	26.540	26.323	5,901
2026-02-27	27.050	27.300	26.520	27.050	26.829	245
2026-02-26	26.700	27.260	26.400	27.010	26.789	44
2026-02-25	27.380	27.480	27.160	27.340	27.116	48
2026-02-24	27.460	27.500	27.160	27.360	27.136	32,886
2026-02-23	27.540	27.660	27.500	27.500	27.275	3
2026-02-20	27.610	27.780	27.380	27.710	27.483	8,112
2026-02-19	27.560	28.140	27.560	27.650	27.424	8,360
2026-02-18	27.090	27.720	27.000	27.360	27.136	186,176
2026-02-17	27.030	27.480	27.000	27.420	27.196	178,109
2026-02-16	27.300	27.300	27.080	27.240	27.017	185
2026-02-13	26.810	27.200	26.740	27.150	26.928	142
2026-02-12	26.810	27.440	26.360	26.890	26.670	1,500
2026-02-11	26.830	27.300	26.560	26.720	26.501	7
2026-02-10	26.560	26.800	26.520	26.540	26.323	2,891
2026-02-09	26.090	26.390	25.500	26.150	25.936	6,708

← NewerPage 3 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.