Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.690	23.880	23.280	23.300	23.109	143,351
2025-05-22	23.090	23.740	22.900	23.400	22.762	9,147
2025-05-21	23.070	23.300	22.920	23.150	22.519	695,803
2025-05-20	23.010	23.280	22.860	23.050	22.422	1,202,932
2025-05-19	22.580	23.080	22.580	22.970	22.344	9,219
2025-05-16	22.640	22.720	22.500	22.660	22.042	37,869
2025-05-15	22.700	22.800	22.520	22.660	22.042	3,072
2025-05-14	22.830	23.140	22.720	22.950	22.324	9,970
2025-05-13	22.810	22.880	22.740	22.780	22.159	144,776
2025-05-12	22.850	22.990	22.440	22.950	22.324	679,954
2025-05-09	22.850	22.880	22.620	22.830	22.208	43,940
2025-05-08	22.320	22.820	22.320	22.720	22.101	7,338
2025-05-07	22.680	23.200	22.320	22.420	21.809	4,796
2025-05-06	23.070	23.120	21.940	22.700	22.081	5,840
2025-05-02	22.720	23.140	22.720	23.130	22.500	475,696
2025-05-01	22.560	22.560	22.560	22.560	21.945	0
2025-04-30	22.460	22.780	22.020	22.560	21.945	79,635
2025-04-29	22.240	22.640	22.240	22.600	21.984	3,755
2025-04-28	22.290	22.580	22.280	22.350	21.741	47,465
2025-04-25	22.170	22.400	22.060	22.170	21.566	92,919
2025-04-24	21.980	22.140	21.560	21.960	21.361	36,882
2025-04-23	21.740	22.200	21.500	21.960	21.361	34,936
2025-04-22	21.660	21.720	21.340	21.600	21.011	1,329
2025-04-17	21.330	21.840	20.980	21.370	20.787	4,223
2025-04-16	21.310	21.460	21.080	21.310	20.729	7,532
2025-04-15	20.980	21.460	20.980	21.060	20.486	9,861
2025-04-14	20.800	21.200	20.800	20.980	20.408	357,098
2025-04-11	20.510	20.740	20.280	20.570	20.009	426,738
2025-04-10	21.000	21.540	20.380	20.690	20.126	56,744
2025-04-09	20.060	20.060	19.590	19.715	19.178	274,377
2025-04-08	19.210	20.340	19.210	20.280	19.727	3,587
2025-04-07	18.000	20.240	18.000	19.175	18.652	81,968
2025-04-04	20.275	20.280	19.030	19.580	19.046	50,894
2025-04-03	20.295	20.380	19.690	20.315	19.761	29,871
2025-04-02	20.650	20.740	20.080	20.375	19.820	13,551
2025-04-01	20.580	21.140	20.580	20.730	20.165	33,318
2025-03-31	20.730	21.100	20.400	20.435	19.878	79,287
2025-03-28	20.960	21.120	20.600	20.920	20.350	6,528
2025-03-27	21.100	21.220	20.840	21.080	20.505	77,361
2025-03-26	21.450	21.600	21.220	21.250	20.671	14,808
2025-03-25	21.470	21.600	21.020	21.430	20.846	75,245
2025-03-24	21.740	21.940	21.320	21.530	20.943	12,080
2025-03-21	22.020	22.020	21.480	21.660	21.070	89,152
2025-03-20	22.330	22.520	21.940	22.070	21.468	19,566
2025-03-19	22.310	22.560	21.960	22.420	21.809	503,401
2025-03-18	22.010	22.480	21.880	22.440	21.828	443,857
2025-03-17	22.090	22.300	21.960	22.110	21.507	23,662
2025-03-14	21.620	22.080	21.160	21.880	21.284	12,154
2025-03-13	21.880	21.920	21.460	21.660	21.070	81,467
2025-03-12	21.760	22.160	21.760	21.960	21.361	73,046
2025-03-11	22.010	22.300	21.760	21.860	21.264	41,077
2025-03-10	22.190	22.660	22.020	22.230	21.624	410,915
2025-03-07	21.860	22.120	21.600	21.860	21.264	579,047
2025-03-06	21.080	21.940	21.080	21.780	21.186	63,039
2025-03-05	19.720	20.340	19.720	20.315	19.761	25,047
2025-03-04	19.850	19.970	19.510	19.515	18.983	32,608
2025-03-03	19.590	19.900	19.590	19.695	19.158	177,345
2025-02-28	19.575	19.880	19.330	19.505	18.973	62,074
2025-02-27	19.455	19.620	19.280	19.615	19.080	10,905
2025-02-26	19.290	19.630	19.290	19.300	18.774	99,004

← NewerPage 7 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.