Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	25.550	26.120	25.380	25.600	25.390	3,125
2025-08-15	25.560	25.720	25.560	25.660	25.450	2,929
2025-08-14	25.550	25.680	25.500	25.550	25.341	344,303
2025-08-13	25.160	25.540	24.820	25.390	25.182	6,550
2025-08-12	24.860	25.120	24.860	24.900	24.696	279
2025-08-11	25.210	25.240	24.740	24.840	24.637	2,395
2025-08-08	25.020	25.200	24.920	25.140	24.934	1,171
2025-08-07	24.460	24.980	24.460	24.860	24.657	531,772
2025-08-06	24.320	24.560	24.320	24.340	24.141	3,134
2025-08-05	24.180	24.420	24.180	24.220	24.022	12,883
2025-08-04	24.280	24.420	24.040	24.340	24.141	11,313
2025-08-01	24.200	24.700	24.160	24.180	23.982	136,160
2025-07-31	24.490	24.740	23.100	24.450	24.250	14,048
2025-07-30	24.960	25.020	24.620	24.960	24.756	64,205
2025-07-29	24.980	25.540	24.940	25.100	24.895	437,958
2025-07-28	25.390	25.560	25.000	25.140	24.934	326,879
2025-07-25	25.270	25.440	25.060	25.250	25.043	107,408
2025-07-24	25.160	25.460	25.140	25.390	25.182	50,992
2025-07-23	25.000	25.480	24.960	25.210	25.004	1,760,146
2025-07-22	24.820	24.860	24.240	24.730	24.528	28,933
2025-07-21	25.060	25.220	24.700	24.960	24.756	6,357
2025-07-18	24.360	24.940	24.320	24.840	24.637	24,806
2025-07-17	24.160	24.400	24.160	24.220	24.022	8,787
2025-07-16	24.450	24.900	24.180	24.470	24.270	13,277
2025-07-15	24.610	24.840	24.500	24.670	24.468	28,053
2025-07-14	24.490	24.980	24.420	24.510	24.309	23,451
2025-07-11	24.550	25.120	24.480	24.650	24.448	19,193
2025-07-10	24.860	25.000	24.600	24.880	24.676	301,060
2025-07-09	24.670	24.980	24.640	24.710	24.508	5,043
2025-07-08	24.360	24.640	24.360	24.430	24.230	7,017
2025-07-07	24.410	24.520	24.320	24.430	24.230	7,207
2025-07-04	24.490	24.520	24.360	24.510	24.309	28,170
2025-07-03	24.510	24.680	24.400	24.570	24.369	88,823
2025-07-02	24.260	24.540	24.220	24.320	24.121	60,179
2025-07-01	24.260	24.520	24.180	24.470	24.270	468,532
2025-06-30	24.450	24.560	24.320	24.510	24.309	71,016
2025-06-27	24.260	24.500	24.260	24.360	24.161	25,209
2025-06-26	24.020	24.440	24.020	24.410	24.210	107,298
2025-06-25	23.760	24.140	23.760	23.810	23.615	92,921
2025-06-24	23.610	23.980	23.360	23.930	23.734	9,656
2025-06-23	23.400	23.660	23.300	23.460	23.268	1,201,065
2025-06-20	23.420	23.620	23.360	23.460	23.268	36,573
2025-06-19	23.500	23.960	23.320	23.500	23.308	7,402
2025-06-18	23.460	23.780	23.460	23.610	23.417	32,996
2025-06-17	23.770	23.840	23.500	23.710	23.516	139,234
2025-06-16	23.600	23.980	23.600	23.670	23.476	15,413
2025-06-13	24.000	24.180	23.500	23.630	23.437	5,003
2025-06-12	23.750	24.140	23.720	23.870	23.675	35,561
2025-06-11	23.710	23.800	23.200	23.670	23.476	51,242
2025-06-10	23.580	23.780	23.580	23.670	23.476	42,551
2025-06-09	23.610	23.800	23.300	23.560	23.367	1,331
2025-06-06	23.460	23.740	23.460	23.540	23.347	225,480
2025-06-05	23.460	23.580	23.180	23.420	23.228	3,609
2025-06-04	23.790	23.800	23.420	23.750	23.556	1,087,972
2025-06-03	23.260	23.960	23.060	23.460	23.268	106,024
2025-06-02	23.910	24.200	23.620	23.670	23.476	218,224
2025-05-30	23.920	24.340	23.920	24.280	24.081	10,861
2025-05-29	24.240	24.400	23.920	24.020	23.823	704
2025-05-28	24.120	24.480	24.120	24.200	24.002	272,753
2025-05-27	23.560	24.240	23.500	23.950	23.754	50,944

← NewerPage 6 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.