Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	25.980	26.400	25.980	26.310	26.095	2,028
2026-02-05	25.680	26.100	25.580	26.090	25.876	387,280
2026-02-04	25.490	25.820	25.440	25.680	25.470	92
2026-02-03	25.100	25.380	24.640	25.250	25.043	214,365
2026-02-02	24.610	24.860	24.520	24.590	24.389	107
2026-01-30	24.780	24.780	24.300	24.530	24.329	1,367
2026-01-29	24.360	24.680	24.360	24.490	24.290	453
2026-01-28	24.430	24.710	24.320	24.710	24.508	110,395
2026-01-27	24.520	24.670	24.520	24.670	24.468	0
2026-01-26	23.900	24.380	23.900	24.380	24.180	307
2026-01-23	24.000	24.060	23.920	24.020	23.823	93
2026-01-22	23.980	24.220	23.980	24.080	23.883	120,178
2026-01-21	23.630	23.860	23.630	23.630	23.437	154,192
2026-01-20	23.610	23.880	23.500	23.710	23.516	39
2026-01-19	23.580	24.100	23.540	24.000	23.804	142,923
2026-01-16	24.120	24.280	23.980	24.180	23.982	2,917
2026-01-15	24.620	24.620	24.200	24.200	24.002	149
2026-01-14	24.220	24.580	24.220	24.340	24.141	258,630
2026-01-13	24.590	24.740	24.280	24.280	24.081	116
2026-01-12	24.570	24.820	24.500	24.750	24.547	86
2026-01-09	24.750	24.940	24.600	24.750	24.547	32,712
2026-01-08	24.900	25.160	24.720	24.960	24.756	7,514
2026-01-07	24.140	24.920	24.120	24.920	24.716	1,622
2026-01-06	24.220	24.600	24.060	24.060	23.863	646
2026-01-05	23.850	24.200	23.560	23.870	23.675	139
2026-01-02	24.220	24.300	23.770	23.770	23.575	35
2025-12-31	24.240	24.320	24.120	24.220	24.022	0
2025-12-30	24.040	24.520	23.600	24.360	24.161	7
2025-12-29	23.770	24.040	23.760	23.830	23.635	15,091
2025-12-24	23.950	23.950	23.740	23.950	23.754	0
2025-12-23	24.000	24.060	24.000	24.040	23.843	121
2025-12-22	23.820	23.820	23.720	23.790	23.595	356,915
2025-12-19	24.000	24.080	23.740	23.950	23.754	83
2025-12-18	23.440	23.860	23.440	23.770	23.575	111
2025-12-17	23.520	23.520	23.340	23.340	23.149	1
2025-12-16	23.640	23.640	23.460	23.610	23.417	12,496
2025-12-15	23.260	23.480	23.200	23.320	23.129	1,634
2025-12-12	23.690	23.700	23.320	23.320	23.129	196,134
2025-12-11	23.380	23.440	23.380	23.380	23.189	674,282
2025-12-10	23.300	23.300	23.020	23.200	23.010	154,435
2025-12-09	23.730	23.780	23.380	23.380	23.189	344,726
2025-12-08	23.790	23.800	23.480	23.770	23.575	1
2025-12-05	23.740	23.880	23.740	23.830	23.635	17
2025-12-04	23.870	24.000	23.820	23.930	23.734	6,026
2025-12-03	24.200	24.320	23.800	23.870	23.675	118
2025-12-02	24.750	24.880	24.160	24.410	24.210	1,228,540
2025-12-01	24.530	24.660	24.400	24.510	24.309	220,018
2025-11-28	24.380	24.540	24.340	24.380	24.180	252
2025-11-27	24.410	24.540	24.280	24.470	24.270	201,595
2025-11-26	24.120	24.220	24.060	24.080	23.883	200,001
2025-11-25	24.490	24.500	24.160	24.430	24.230	585,616
2025-11-24	24.550	24.700	24.460	24.650	24.448	204,590
2025-11-21	24.120	24.680	23.760	24.610	24.409	10,385
2025-11-20	24.380	24.560	24.140	24.140	23.942	85,078
2025-11-19	24.220	24.360	24.220	24.340	24.141	199,294
2025-11-18	24.610	24.620	24.220	24.280	24.081	6,105
2025-11-17	24.640	24.780	24.640	24.690	24.488	2,021
2025-11-14	24.820	24.940	24.510	24.510	24.309	3
2025-11-13	24.610	25.160	24.600	25.040	24.835	255,031
2025-11-12	24.450	24.560	24.260	24.470	24.270	363,855

← NewerPage 4 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.