Elis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	19.240	19.435	19.240	19.270	18.745	35,264
2024-11-27	19.270	19.270	18.980	19.210	18.686	56,225
2024-11-26	19.620	19.620	19.320	19.595	19.061	341,407
2024-11-25	20.000	20.200	19.739	19.770	19.231	199,221
2024-11-22	19.885	20.300	19.410	19.650	19.114	6,270
2024-11-21	19.595	19.910	19.530	19.650	19.114	146,447
2024-11-20	19.825	19.920	19.560	19.755	19.217	20,059
2024-11-19	20.355	20.420	19.685	19.750	19.212	33,560
2024-11-18	20.820	20.900	20.420	20.530	19.970	260,334
2024-11-15	20.800	21.060	20.640	20.960	20.389	100,406
2024-11-14	20.820	20.960	20.780	20.860	20.291	31,581
2024-11-13	20.980	21.240	20.840	21.080	20.505	29,605
2024-11-12	21.520	21.520	20.960	21.020	20.447	173,970
2024-11-11	22.050	22.220	21.740	21.840	21.245	3,023
2024-11-08	22.050	22.200	21.900	22.190	21.585	36,089
2024-11-07	21.550	22.000	21.540	21.880	21.284	26,270
2024-11-06	21.550	21.880	21.320	21.370	20.787	13,259
2024-11-05	21.450	21.600	20.980	21.430	20.846	333,154
2024-11-04	21.140	21.500	21.140	21.160	20.583	14,717
2024-11-01	20.800	21.140	20.800	20.900	20.330	132,736
2024-10-31	20.140	20.800	19.760	20.550	19.990	23,086
2024-10-30	20.315	20.320	19.940	19.965	19.421	16,239
2024-10-29	20.550	20.560	20.260	20.435	19.878	37,780
2024-10-28	20.315	20.695	20.300	20.550	19.990	325,081
2024-10-25	20.360	20.540	20.360	20.450	19.893	118,296
2024-10-24	20.610	20.760	20.480	20.690	20.126	57,757
2024-10-23	20.800	20.823	20.620	20.770	20.204	8,284
2024-10-22	21.100	21.100	20.880	21.060	20.486	164,858
2024-10-21	21.390	21.420	21.040	21.330	20.749	27,915
2024-10-18	21.100	21.480	21.060	21.330	20.749	236,306
2024-10-17	21.100	21.320	21.050	21.100	20.525	187,872
2024-10-16	20.840	21.140	20.820	20.940	20.369	2,460,635
2024-10-15	20.980	21.140	20.700	21.040	20.466	691,441
2024-10-14	20.650	20.740	20.380	20.630	20.068	45,167
2024-10-11	20.590	20.760	20.480	20.530	19.970	132,222
2024-10-10	20.670	20.920	20.580	20.820	20.252	237,607
2024-10-09	20.235	20.780	20.120	20.570	20.009	82,102
2024-10-08	20.215	20.300	19.940	20.255	19.703	167,995
2024-10-07	20.455	20.580	20.000	20.045	19.499	323,564
2024-10-04	18.370	21.400	18.370	20.880	20.311	468,489
2024-10-03	18.600	18.600	18.210	18.355	17.855	721,292
2024-10-02	18.700	18.700	18.360	18.400	17.898	265,289
2024-10-01	18.775	18.940	18.650	18.850	18.336	336,595
2024-09-30	19.310	19.310	18.740	18.870	18.356	34,578
2024-09-27	19.640	19.640	19.350	19.595	19.061	219,688
2024-09-26	19.570	19.850	19.570	19.635	19.100	46,092
2024-09-25	19.300	19.500	19.220	19.240	18.716	42,356
2024-09-24	19.320	19.390	19.210	19.340	18.813	16,257
2024-09-23	19.405	19.413	18.890	19.015	18.497	124,741
2024-09-20	19.300	19.430	19.060	19.290	18.764	54,967
2024-09-19	19.310	19.540	19.231	19.455	18.925	21,432
2024-09-18	19.270	19.320	19.170	19.250	18.725	88,415
2024-09-17	19.250	19.800	19.150	19.185	18.662	25,874
2024-09-16	18.930	19.170	18.930	19.085	18.565	26,520
2024-09-13	18.630	19.110	18.630	18.950	18.433	452,113
2024-09-12	18.510	18.760	18.510	18.625	18.117	790,083
2024-09-11	18.205	18.820	17.700	18.615	18.108	1,294,115
2024-09-10	18.520	18.690	18.210	18.385	17.884	423,988
2024-09-09	19.560	19.710	18.560	18.765	18.253	411,916
2024-09-06	20.475	21.000	19.160	19.250	18.725	550,196

← NewerPage 9 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.