Elis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 24.240 | 24.400 | 24.220 | 24.240 | 24.042 | 18,104 |
| 2025-11-10 | 24.120 | 24.360 | 24.120 | 24.300 | 24.101 | 70,455 |
| 2025-11-07 | 24.530 | 24.740 | 23.880 | 24.160 | 23.962 | 450 |
| 2025-11-06 | 24.340 | 24.502 | 24.300 | 24.300 | 24.101 | 73,102 |
| 2025-11-05 | 24.200 | 24.500 | 24.180 | 24.490 | 24.290 | 40 |
| 2025-11-04 | 24.220 | 24.380 | 24.020 | 24.380 | 24.180 | 40 |
| 2025-11-03 | 24.280 | 24.360 | 24.180 | 24.220 | 24.022 | 9 |
| 2025-10-31 | 24.300 | 24.580 | 24.060 | 24.380 | 24.180 | 4,856 |
| 2025-10-30 | 24.550 | 24.550 | 24.300 | 24.550 | 24.349 | 89 |
| 2025-10-29 | 24.860 | 25.000 | 24.820 | 24.840 | 24.637 | 32 |
| 2025-10-28 | 25.160 | 25.160 | 24.880 | 25.140 | 24.934 | 10,187 |
| 2025-10-27 | 25.210 | 25.360 | 24.860 | 25.290 | 25.083 | 82 |
| 2025-10-24 | 25.230 | 25.500 | 24.880 | 24.880 | 24.676 | 331,412 |
| 2025-10-23 | 25.000 | 25.180 | 24.990 | 25.040 | 24.835 | 242,236 |
← NewerPage 5 of 5 · 254 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.