Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.588	0.588	0.588	0.588	0.574	0
2024-09-03	0.588	0.588	0.588	0.588	0.574	0
2024-09-02	0.588	0.588	0.588	0.588	0.574	0
2024-08-30	0.588	0.588	0.588	0.588	0.574	0
2024-08-29	0.588	0.588	0.588	0.588	0.574	0
2024-08-28	0.588	0.588	0.588	0.588	0.574	0
2024-08-27	0.588	0.588	0.588	0.588	0.574	0
2024-08-23	0.588	0.588	0.588	0.588	0.574	0
2024-08-22	0.588	0.588	0.588	0.588	0.574	0
2024-08-21	0.588	0.588	0.588	0.588	0.574	0
2024-08-20	0.588	0.588	0.588	0.588	0.574	0
2024-08-19	0.588	0.588	0.588	0.588	0.574	0
2024-08-16	0.588	0.588	0.588	0.588	0.574	0
2024-08-15	0.588	0.588	0.588	0.588	0.574	0
2024-08-14	0.588	0.588	0.588	0.588	0.574	0
2024-08-13	0.588	0.588	0.588	0.588	0.574	0
2024-08-12	0.588	0.588	0.588	0.588	0.574	0
2024-08-09	0.588	0.588	0.588	0.588	0.574	0
2024-08-08	0.588	0.588	0.588	0.588	0.574	0
2024-08-07	0.588	0.588	0.588	0.588	0.574	0
2024-08-06	0.588	0.588	0.588	0.588	0.574	0
2024-08-05	0.588	0.588	0.588	0.588	0.574	0
2024-08-02	0.588	0.588	0.588	0.588	0.574	0
2024-08-01	0.588	0.588	0.588	0.588	0.574	0
2024-07-31	0.588	0.588	0.588	0.588	0.574	0
2024-07-30	0.588	0.588	0.588	0.588	0.574	0
2024-07-29	0.588	0.588	0.588	0.588	0.574	0
2024-07-26	0.588	0.588	0.588	0.588	0.574	0
2024-07-25	0.588	0.588	0.588	0.588	0.574	0
2024-07-24	0.588	0.588	0.588	0.588	0.574	0
2024-07-23	0.588	0.588	0.588	0.588	0.574	0
2024-07-22	0.588	0.588	0.588	0.588	0.574	0
2024-07-19	0.588	0.588	0.588	0.588	0.569	0
2024-07-18	0.588	0.588	0.588	0.588	0.569	0
2024-07-17	0.588	0.588	0.588	0.588	0.569	0
2024-07-16	0.588	0.588	0.588	0.588	0.569	0
2024-07-15	0.588	0.588	0.588	0.588	0.569	0
2024-07-12	0.588	0.588	0.588	0.588	0.569	0
2024-07-11	0.588	0.588	0.588	0.588	0.569	0
2024-07-10	0.588	0.588	0.588	0.588	0.569	0
2024-07-09	0.588	0.588	0.588	0.588	0.569	0
2024-07-08	0.588	0.588	0.588	0.588	0.569	0
2024-07-05	0.588	0.588	0.588	0.588	0.569	0
2024-07-04	0.588	0.588	0.588	0.588	0.569	0
2024-07-03	0.588	0.588	0.588	0.588	0.569	0
2024-07-02	0.588	0.588	0.588	0.588	0.569	0
2024-07-01	0.588	0.588	0.588	0.588	0.569	0
2024-06-28	0.588	0.588	0.588	0.588	0.569	0
2024-06-27	0.588	0.588	0.588	0.588	0.569	0
2024-06-26	0.588	0.588	0.588	0.588	0.569	0
2024-06-25	0.588	0.588	0.588	0.588	0.569	0
2024-06-24	0.588	0.588	0.588	0.588	0.569	0
2024-06-21	0.588	0.588	0.588	0.588	0.569	0
2024-06-20	0.588	0.588	0.588	0.588	0.569	0
2024-06-19	0.588	2.529	0.588	0.588	0.569	7,295
2024-06-18	0.588	2.452	0.588	0.588	0.569	8,087
2024-06-17	0.588	2.341	0.588	0.588	0.569	5,489
2024-06-14	0.588	2.350	0.588	0.588	0.569	7,849
2024-06-13	0.588	0.588	0.588	0.588	0.569	0
2024-06-12	0.588	0.588	0.588	0.588	0.569	0

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.0005 GBX
2025-12-22	0.0050 GBX
2025-03-24	0.0085 GBX
2024-07-22	0.0050 GBX

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