Elton International Trading Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	1.805	1.850	1.805	1.840	1.840	12,767
2026-05-06	1.805	1.840	1.805	1.835	1.835	29,736
2026-05-05	1.770	1.810	1.760	1.800	1.800	18,767
2026-05-04	1.775	1.775	1.765	1.770	1.770	8,605
2026-04-30	1.760	1.765	1.740	1.760	1.760	8,593
2026-04-29	1.770	1.770	1.750	1.770	1.770	10,613
2026-04-28	1.770	1.770	1.735	1.760	1.760	8,670
2026-04-27	1.740	1.770	1.720	1.770	1.770	16,452
2026-04-24	1.740	1.740	1.710	1.740	1.740	17,844
2026-04-23	1.770	1.770	1.710	1.730	1.730	21,538
2026-04-22	1.770	1.770	1.725	1.760	1.760	24,005
2026-04-21	1.785	1.795	1.730	1.755	1.755	25,190
2026-04-20	1.750	1.800	1.750	1.785	1.785	19,959
2026-04-17	1.765	1.810	1.765	1.810	1.810	24,753
2026-04-16	1.795	1.805	1.780	1.780	1.780	21,384
2026-04-15	1.740	1.780	1.740	1.780	1.780	17,226
2026-04-14	1.765	1.765	1.715	1.740	1.740	12,482
2026-04-09	1.750	1.750	1.690	1.740	1.740	18,252
2026-04-08	1.770	1.770	1.730	1.750	1.750	19,697
2026-04-07	1.705	1.760	1.685	1.685	1.685	22,855
2026-04-02	1.760	1.760	1.680	1.730	1.730	30,071
2026-04-01	1.765	1.770	1.730	1.770	1.770	19,137
2026-03-31	1.670	1.740	1.670	1.735	1.735	7,326
2026-03-30	1.735	1.735	1.660	1.660	1.660	9,975
2026-03-27	1.675	1.720	1.650	1.720	1.720	16,908
2026-03-26	1.695	1.700	1.680	1.690	1.690	9,838
2026-03-24	1.720	1.720	1.660	1.700	1.700	8,047
2026-03-23	1.700	1.715	1.620	1.715	1.715	27,196
2026-03-20	1.710	1.720	1.675	1.720	1.720	23,755
2026-03-19	1.740	1.750	1.690	1.690	1.690	15,558
2026-03-18	1.770	1.795	1.720	1.745	1.745	34,660
2026-03-17	1.790	1.790	1.760	1.770	1.770	16,819
2026-03-16	1.760	1.800	1.750	1.795	1.795	31,707
2026-03-13	1.750	1.770	1.750	1.760	1.760	28,716
2026-03-12	1.790	1.790	1.750	1.765	1.765	12,953
2026-03-11	1.785	1.785	1.750	1.785	1.785	24,106
2026-03-10	1.755	1.795	1.755	1.785	1.785	9,093
2026-03-09	1.750	1.770	1.720	1.755	1.755	23,861
2026-03-06	1.755	1.790	1.750	1.785	1.785	26,131
2026-03-05	1.775	1.790	1.745	1.785	1.785	21,631
2026-03-04	1.740	1.770	1.735	1.765	1.765	20,322
2026-03-03	1.770	1.770	1.700	1.700	1.700	83,467
2026-03-02	1.760	1.795	1.750	1.790	1.790	44,129
2026-02-27	1.890	1.890	1.835	1.865	1.865	12,919
2026-02-26	1.850	1.890	1.850	1.880	1.880	14,805
2026-02-25	1.845	1.870	1.845	1.855	1.855	3,640
2026-02-24	1.880	1.895	1.830	1.830	1.830	31,841
2026-02-20	1.900	1.920	1.865	1.875	1.875	15,421
2026-02-19	1.955	1.955	1.880	1.900	1.900	20,872
2026-02-18	1.915	1.950	1.910	1.950	1.950	13,641
2026-02-17	1.960	1.970	1.900	1.900	1.900	28,143
2026-02-16	1.990	1.990	1.950	1.960	1.960	8,310
2026-02-13	2.000	2.000	1.940	1.975	1.975	12,622
2026-02-12	2.000	2.010	1.960	2.010	2.010	15,606
2026-02-11	2.030	2.040	1.970	1.995	1.995	23,696
2026-02-10	2.020	2.040	1.985	2.040	2.040	19,876
2026-02-09	2.040	2.070	2.020	2.030	2.030	7,279
2026-02-06	2.040	2.080	1.950	2.080	2.080	29,090
2026-02-05	2.050	2.090	2.040	2.060	2.060	36,871
2026-02-04	2.020	2.070	2.000	2.070	2.070	23,453

← NewerPage 3 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1200 EUR
2022-06-29	0.1000 EUR
2021-06-28	0.0800 EUR
2020-07-27	0.0400 EUR
2019-07-09	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.