Elton International Trading Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.865 | 1.890 | 1.835 | 1.870 | 1.870 | 20,172 |
| 2025-08-07 | 1.785 | 1.860 | 1.785 | 1.850 | 1.850 | 21,094 |
| 2025-08-06 | 1.810 | 1.810 | 1.770 | 1.795 | 1.795 | 10,792 |
| 2025-08-05 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 9,675 |
| 2025-08-04 | 1.810 | 1.810 | 1.765 | 1.800 | 1.800 | 8,417 |
| 2025-08-01 | 1.835 | 1.835 | 1.800 | 1.800 | 1.800 | 3,696 |
| 2025-07-31 | 1.815 | 1.855 | 1.800 | 1.810 | 1.810 | 22,849 |
| 2025-07-30 | 1.820 | 1.820 | 1.780 | 1.820 | 1.820 | 9,116 |
| 2025-07-29 | 1.770 | 1.820 | 1.760 | 1.820 | 1.820 | 12,249 |
| 2025-07-28 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 10,706 |
| 2025-07-25 | 1.800 | 1.800 | 1.760 | 1.765 | 1.765 | 10,148 |
| 2025-07-24 | 1.795 | 1.795 | 1.770 | 1.795 | 1.795 | 12,537 |
| 2025-07-23 | 1.795 | 1.820 | 1.780 | 1.780 | 1.780 | 11,932 |
| 2025-07-22 | 1.810 | 1.810 | 1.750 | 1.795 | 1.795 | 6,676 |
| 2025-07-21 | 1.785 | 1.820 | 1.765 | 1.810 | 1.810 | 28,464 |
| 2025-07-18 | 1.790 | 1.795 | 1.770 | 1.785 | 1.785 | 11,956 |
| 2025-07-17 | 1.815 | 1.815 | 1.760 | 1.780 | 1.780 | 11,399 |
| 2025-07-16 | 1.835 | 1.835 | 1.785 | 1.785 | 1.785 | 19,543 |
| 2025-07-15 | 1.845 | 1.870 | 1.800 | 1.830 | 1.830 | 19,501 |
| 2025-07-14 | 1.805 | 1.835 | 1.755 | 1.835 | 1.835 | 52,051 |
| 2025-07-11 | 1.720 | 1.830 | 1.715 | 1.790 | 1.790 | 50,712 |
| 2025-07-10 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 465 |
| 2025-07-09 | 1.720 | 1.760 | 1.710 | 1.750 | 1.750 | 6,619 |
| 2025-07-08 | 1.740 | 1.780 | 1.700 | 1.750 | 1.680 | 41,912 |
| 2025-07-07 | 1.760 | 1.760 | 1.745 | 1.755 | 1.685 | 9,182 |
| 2025-07-04 | 1.750 | 1.780 | 1.750 | 1.750 | 1.680 | 4,900 |
| 2025-07-03 | 1.760 | 1.780 | 1.760 | 1.760 | 1.690 | 9,958 |
| 2025-07-02 | 1.750 | 1.760 | 1.735 | 1.760 | 1.760 | 4,581 |
| 2025-07-01 | 1.760 | 1.760 | 1.715 | 1.750 | 1.750 | 5,872 |
| 2025-06-30 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 4,040 |
| 2025-06-27 | 1.730 | 1.745 | 1.730 | 1.745 | 1.745 | 6,822 |
| 2025-06-26 | 1.720 | 1.750 | 1.690 | 1.745 | 1.745 | 11,999 |
| 2025-06-25 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 3,325 |
| 2025-06-24 | 1.720 | 1.740 | 1.710 | 1.715 | 1.715 | 15,332 |
| 2025-06-23 | 1.745 | 1.745 | 1.685 | 1.720 | 1.720 | 11,535 |
| 2025-06-20 | 1.730 | 1.745 | 1.700 | 1.740 | 1.740 | 2,280 |
| 2025-06-19 | 1.745 | 1.745 | 1.695 | 1.730 | 1.730 | 2,132 |
| 2025-06-18 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 3,928 |
| 2025-06-17 | 1.735 | 1.750 | 1.675 | 1.740 | 1.740 | 2,802 |
| 2025-06-16 | 1.745 | 1.750 | 1.720 | 1.745 | 1.745 | 2,846 |
| 2025-06-13 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 3,610 |
| 2025-06-12 | 1.770 | 1.770 | 1.720 | 1.750 | 1.750 | 3,207 |
| 2025-06-11 | 1.770 | 1.770 | 1.720 | 1.740 | 1.740 | 7,491 |
| 2025-06-10 | 1.775 | 1.775 | 1.720 | 1.735 | 1.735 | 2,897 |
| 2025-06-06 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 7,627 |
| 2025-06-05 | 1.780 | 1.780 | 1.720 | 1.760 | 1.760 | 1,695 |
| 2025-06-04 | 1.755 | 1.780 | 1.735 | 1.770 | 1.770 | 4,598 |
| 2025-06-03 | 1.745 | 1.750 | 1.700 | 1.745 | 1.745 | 6,391 |
| 2025-06-02 | 1.735 | 1.745 | 1.705 | 1.745 | 1.745 | 3,990 |
| 2025-05-30 | 1.725 | 1.730 | 1.690 | 1.730 | 1.730 | 2,311 |
| 2025-05-29 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 10,959 |
| 2025-05-28 | 1.675 | 1.710 | 1.670 | 1.700 | 1.700 | 3,904 |
| 2025-05-27 | 1.740 | 1.740 | 1.675 | 1.680 | 1.680 | 34,122 |
| 2025-05-26 | 1.720 | 1.745 | 1.710 | 1.715 | 1.715 | 2,826 |
| 2025-05-23 | 1.745 | 1.745 | 1.700 | 1.720 | 1.720 | 2,128 |
| 2025-05-22 | 1.800 | 1.800 | 1.700 | 1.730 | 1.730 | 4,424 |
| 2025-05-21 | 1.775 | 1.790 | 1.735 | 1.770 | 1.770 | 2,832 |
| 2025-05-20 | 1.770 | 1.770 | 1.730 | 1.745 | 1.745 | 2,271 |
| 2025-05-19 | 1.780 | 1.785 | 1.765 | 1.780 | 1.780 | 1,324 |
| 2025-05-16 | 1.700 | 1.800 | 1.700 | 1.765 | 1.765 | 38,763 |
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.