Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.588	0.588	0.588	0.588	0.583	0
2025-11-06	0.588	0.588	0.588	0.588	0.583	0
2025-11-05	0.588	0.588	0.588	0.588	0.583	0
2025-11-04	0.588	0.588	0.588	0.588	0.583	0
2025-11-03	0.588	0.588	0.588	0.588	0.583	0
2025-10-31	0.588	0.588	0.588	0.588	0.583	0
2025-10-30	0.588	0.588	0.588	0.588	0.583	0
2025-10-29	0.588	0.588	0.588	0.588	0.583	0
2025-10-28	0.588	0.588	0.588	0.588	0.583	0
2025-10-27	0.588	0.588	0.588	0.588	0.583	0
2025-10-24	0.588	0.588	0.588	0.588	0.583	0
2025-10-23	0.588	0.588	0.588	0.588	0.583	0
2025-10-22	0.588	0.588	0.588	0.588	0.583	0
2025-10-21	0.588	0.588	0.588	0.588	0.583	0
2025-10-20	0.588	0.588	0.588	0.588	0.583	0
2025-10-17	0.588	0.588	0.588	0.588	0.583	0
2025-10-16	0.588	0.588	0.588	0.588	0.583	0
2025-10-15	0.588	0.588	0.588	0.588	0.583	0
2025-10-14	0.588	0.588	0.588	0.588	0.583	0
2025-10-13	0.588	0.588	0.588	0.588	0.583	0
2025-10-10	0.588	0.588	0.588	0.588	0.583	0
2025-10-09	0.588	0.588	0.588	0.588	0.583	0
2025-10-08	0.588	0.588	0.588	0.588	0.583	0
2025-10-07	0.588	0.588	0.588	0.588	0.583	0
2025-10-06	0.588	0.588	0.588	0.588	0.583	0
2025-10-03	0.588	0.588	0.588	0.588	0.583	0
2025-10-02	0.588	0.588	0.588	0.588	0.583	0
2025-10-01	0.588	0.588	0.588	0.588	0.583	0
2025-09-30	0.588	0.588	0.588	0.588	0.583	0
2025-09-29	0.588	0.588	0.588	0.588	0.583	0
2025-09-26	0.588	0.588	0.588	0.588	0.583	0
2025-09-25	0.588	0.588	0.588	0.588	0.583	0
2025-09-24	0.588	0.588	0.588	0.588	0.583	0
2025-09-23	0.588	0.588	0.588	0.588	0.583	0
2025-09-22	0.588	0.588	0.588	0.588	0.583	0
2025-09-19	0.588	0.588	0.588	0.588	0.583	0
2025-09-18	0.588	0.588	0.588	0.588	0.583	0
2025-09-17	0.588	0.588	0.588	0.588	0.583	0
2025-09-16	0.588	0.588	0.588	0.588	0.583	0
2025-09-15	0.588	0.588	0.588	0.588	0.583	0
2025-09-12	0.588	0.588	0.588	0.588	0.583	0
2025-09-11	0.588	0.588	0.588	0.588	0.583	0
2025-09-10	0.588	1.373	0.588	0.588	0.583	4,833
2025-09-09	0.588	1.345	0.588	0.588	0.583	2,061
2025-09-08	0.588	1.339	0.588	0.588	0.583	1,743
2025-09-05	0.588	1.350	0.588	0.588	0.583	1,283
2025-09-04	0.588	0.588	0.588	0.588	0.583	0
2025-09-03	0.588	0.588	0.588	0.588	0.583	0
2025-09-02	0.588	0.588	0.588	0.588	0.583	0
2025-09-01	0.588	0.588	0.588	0.588	0.583	0
2025-08-29	0.588	0.588	0.588	0.588	0.583	0
2025-08-28	0.588	0.588	0.588	0.588	0.583	0
2025-08-27	0.588	0.588	0.588	0.588	0.583	0
2025-08-26	0.588	0.588	0.588	0.588	0.583	0
2025-08-22	0.588	0.588	0.588	0.588	0.583	0
2025-08-21	0.588	1.414	0.588	0.588	0.583	17,746
2025-08-20	0.588	1.345	0.588	0.588	0.583	4,453
2025-08-19	0.588	1.342	0.588	0.588	0.583	2,422
2025-08-18	0.588	1.338	0.588	0.588	0.583	4,398
2025-08-15	0.588	0.588	0.588	0.588	0.583	0

← NewerPage 5 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.