Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	19.155	19.350	18.690	19.105	18.584	54,453
2025-02-24	19.185	19.320	19.110	19.155	18.633	5,014
2025-02-21	19.075	19.460	19.050	19.145	18.623	14,946
2025-02-20	18.940	19.350	18.890	19.025	18.506	18,342
2025-02-19	19.380	19.810	18.960	19.085	18.565	23,323
2025-02-18	19.495	19.630	19.210	19.475	18.944	81,292
2025-02-17	19.650	19.710	19.390	19.390	18.861	13,857
2025-02-14	19.380	19.750	19.320	19.670	19.134	20,984
2025-02-13	18.910	19.420	18.910	19.250	18.725	180,497
2025-02-12	19.045	19.110	18.870	19.005	18.487	12,303
2025-02-11	19.075	19.150	18.830	19.115	18.594	62,233
2025-02-10	19.185	19.350	19.060	19.280	18.754	32,512
2025-02-07	19.435	19.460	19.230	19.405	18.876	208,320
2025-02-06	19.075	19.440	18.940	19.330	18.803	96,453
2025-02-05	19.185	19.190	18.900	19.145	18.623	72,373
2025-02-04	19.405	19.430	19.060	19.175	18.652	13,417
2025-02-03	18.785	19.440	18.650	19.250	18.725	26,331
2025-01-31	20.160	20.160	19.540	19.735	19.197	51,212
2025-01-30	19.950	20.400	19.950	20.275	19.722	19,491
2025-01-29	19.865	20.060	19.800	19.870	19.328	6,901
2025-01-28	19.650	20.220	19.650	19.850	19.309	32,361
2025-01-27	19.560	19.640	19.420	19.465	18.934	143,735
2025-01-24	19.615	19.790	19.410	19.650	19.114	59,233
2025-01-23	19.535	19.720	19.520	19.615	19.080	29,631
2025-01-22	19.755	19.820	19.610	19.675	19.139	4,258
2025-01-21	19.495	19.860	19.480	19.790	19.251	6,833
2025-01-20	19.595	19.900	19.480	19.580	19.046	10,874
2025-01-17	19.520	19.740	19.520	19.580	19.046	10,522
2025-01-16	19.435	19.510	19.140	19.280	18.754	3,230
2025-01-15	19.200	19.390	19.140	19.280	18.754	118,766
2025-01-14	19.140	19.280	19.140	19.210	18.686	5,525
2025-01-13	19.005	19.140	18.630	18.880	18.365	7,746
2025-01-10	19.580	19.580	19.060	19.185	18.662	18,422
2025-01-09	19.615	19.660	19.360	19.575	19.041	214,880
2025-01-08	19.130	19.770	19.130	19.540	19.007	190,350
2025-01-07	18.500	19.300	18.290	19.250	18.725	214,354
2025-01-06	18.560	18.760	18.410	18.605	18.098	17,377
2025-01-03	18.770	18.770	18.480	18.765	18.253	7,846
2025-01-02	18.940	19.310	18.580	18.645	18.137	56,586
2024-12-31	18.755	18.907	18.755	18.755	18.244	704
2024-12-30	18.840	18.890	18.660	18.785	18.273	5,371
2024-12-27	18.785	18.850	18.670	18.800	18.288	13,813
2024-12-24	18.635	18.790	18.635	18.635	18.127	1,843
2024-12-23	18.520	18.680	18.410	18.540	18.035	6,541
2024-12-20	18.420	18.640	18.250	18.570	18.064	47,557
2024-12-19	18.745	18.800	18.390	18.615	18.108	727,407
2024-12-18	18.830	18.940	18.750	18.820	18.307	11,970
2024-12-17	18.820	18.920	18.750	18.820	18.307	5,623
2024-12-16	19.330	19.350	18.700	18.705	18.195	9,838
2024-12-13	19.035	19.660	18.960	19.580	19.046	34,721
2024-12-12	19.165	19.250	18.990	19.155	18.633	290,740
2024-12-11	19.290	19.330	19.165	19.230	18.706	26,132
2024-12-10	19.105	19.300	19.050	19.075	18.555	165,176
2024-12-09	19.180	19.610	19.180	19.250	18.725	347,779
2024-12-06	18.930	19.490	18.930	19.105	18.584	12,386
2024-12-05	19.015	19.150	18.630	18.675	18.166	170,930
2024-12-04	18.840	19.270	18.780	18.920	18.404	15,623
2024-12-03	19.155	19.220	18.510	18.850	18.336	70,902
2024-12-02	19.230	19.380	19.060	19.125	18.604	126,354
2024-11-29	19.340	19.390	19.090	19.310	18.784	16,579

← NewerPage 8 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.