Elis S.A. historical data

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

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
2025-10-22	24.940	25.100	24.860	24.920	24.716	9
2025-10-21	24.800	25.360	24.700	24.880	24.676	55
2025-10-20	24.860	24.940	24.480	24.490	24.290	87
2025-10-17	24.490	24.750	24.020	24.750	24.547	391
2025-10-16	24.490	24.650	24.280	24.650	24.448	0
2025-10-15	24.630	24.980	24.630	24.630	24.428	1,052
2025-10-14	23.830	24.470	23.360	24.470	24.270	30,002
2025-10-13	23.670	24.000	23.660	24.000	23.804	71
2025-10-10	23.950	24.080	23.600	23.650	23.456	21
2025-10-09	24.020	24.320	24.000	24.100	23.903	795
2025-10-08	23.730	24.120	23.620	24.120	23.923	1,001
2025-10-07	23.910	23.950	23.860	23.950	23.754	5
2025-10-06	24.700	24.700	23.980	24.220	24.022	1,099
2025-10-03	24.800	24.960	24.620	24.800	24.597	46,798
2025-10-02	24.320	24.780	24.320	24.690	24.488	8,078
2025-10-01	24.160	24.460	24.060	24.060	23.863	29,495
2025-09-30	23.670	24.520	23.640	24.380	24.180	53,476
2025-09-29	23.970	24.140	23.680	23.710	23.516	18,388
2025-09-26	23.660	24.020	23.660	23.770	23.575	54,503
2025-09-25	23.460	23.660	23.160	23.380	23.189	9,773
2025-09-24	23.650	23.760	23.540	23.670	23.476	3,075
2025-09-23	23.710	23.900	23.620	23.770	23.575	323,742
2025-09-22	23.700	23.840	23.700	23.730	23.536	14,292
2025-09-19	23.690	24.000	23.620	23.730	23.536	172,890
2025-09-18	23.610	23.940	23.580	23.630	23.437	20,016
2025-09-17	23.580	23.860	23.480	23.670	23.476	15,493
2025-09-16	23.910	24.020	23.460	23.580	23.387	187,621
2025-09-15	24.120	24.380	23.820	24.020	23.823	731
2025-09-12	24.380	24.380	24.000	24.060	23.863	434,634
2025-09-11	24.000	24.360	23.960	24.280	24.081	3,016
2025-09-10	24.000	24.080	23.820	24.080	23.883	1,242
2025-09-09	23.400	23.950	23.400	23.950	23.754	4,078
2025-09-08	23.260	23.860	23.080	23.360	23.169	18,478
2025-09-05	23.500	23.560	23.080	23.560	23.367	2,585
2025-09-04	23.110	23.480	23.080	23.480	23.288	74,828
2025-09-03	22.970	23.160	22.880	23.050	22.861	76
2025-09-02	23.110	23.140	22.720	22.760	22.574	205,602
2025-09-01	23.480	23.960	23.020	23.130	22.941	2,487
2025-08-29	23.280	23.740	23.260	23.260	23.070	21,618
2025-08-28	23.630	23.670	23.260	23.670	23.476	252
2025-08-27	23.440	23.600	23.320	23.540	23.347	424,472
2025-08-26	23.110	23.700	23.040	23.500	23.308	29,028
2025-08-22	25.290	25.580	25.240	25.270	25.063	1,492
2025-08-21	25.450	25.960	25.220	25.470	25.262	353
2025-08-20	25.530	25.600	25.460	25.490	25.281	1,403
2025-08-19	25.490	25.560	25.040	25.550	25.341	6,126

← NewerPage 5 of 22 · 1,269 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.