Ellaktor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.588	0.588	0.588	0.588	0.583	0
2025-08-14	0.588	1.358	0.588	0.588	0.583	3,337
2025-08-13	0.588	1.344	0.588	0.588	0.583	5,225
2025-08-12	0.588	1.333	0.588	0.588	0.583	3,601
2025-08-11	0.588	1.325	0.588	0.588	0.583	3,894
2025-08-08	0.588	1.316	0.588	0.588	0.583	1,970
2025-08-07	0.588	1.320	0.588	0.588	0.583	4,228
2025-08-06	0.588	1.316	0.588	0.588	0.583	2,678
2025-08-05	0.588	1.316	0.588	0.588	0.583	3,284
2025-08-04	0.588	1.298	0.588	0.588	0.583	1,743
2025-08-01	0.588	1.298	0.588	0.588	0.583	3,873
2025-07-31	0.588	1.314	0.588	0.588	0.583	3,395
2025-07-30	0.588	1.308	0.588	0.588	0.583	1,705
2025-07-29	0.588	1.304	0.588	0.588	0.583	4,107
2025-07-28	0.588	1.314	0.588	0.588	0.583	7,508
2025-07-25	0.588	1.352	0.588	0.588	0.583	3,755
2025-07-24	0.588	1.369	0.588	0.588	0.583	4,250
2025-07-23	0.588	0.588	0.588	0.588	0.583	0
2025-07-22	0.588	0.588	0.588	0.588	0.583	0
2025-07-21	0.588	0.588	0.588	0.588	0.583	0
2025-07-18	0.588	0.588	0.588	0.588	0.583	0
2025-07-17	0.588	0.588	0.588	0.588	0.583	0
2025-07-16	0.588	0.588	0.588	0.588	0.583	0
2025-07-15	0.588	0.588	0.588	0.588	0.583	0
2025-07-14	0.588	0.588	0.588	0.588	0.583	0
2025-07-11	0.588	0.588	0.588	0.588	0.583	0
2025-07-10	0.588	0.588	0.588	0.588	0.583	0
2025-07-09	0.588	0.588	0.588	0.588	0.583	0
2025-07-08	0.588	0.588	0.588	0.588	0.583	0
2025-07-07	0.588	0.588	0.588	0.588	0.583	0
2025-07-04	0.588	0.588	0.588	0.588	0.583	0
2025-07-03	0.588	0.588	0.588	0.588	0.583	0
2025-07-02	0.588	0.588	0.588	0.588	0.583	0
2025-07-01	0.588	0.588	0.588	0.588	0.583	0
2025-06-30	0.588	0.588	0.588	0.588	0.583	0
2025-06-27	0.588	0.588	0.588	0.588	0.583	0
2025-06-26	0.588	0.588	0.588	0.588	0.583	0
2025-06-25	0.588	0.588	0.588	0.588	0.583	0
2025-06-24	0.588	0.588	0.588	0.588	0.583	0
2025-06-23	0.588	0.588	0.588	0.588	0.583	0
2025-06-20	0.588	0.588	0.588	0.588	0.583	0
2025-06-19	0.588	0.588	0.588	0.588	0.583	0
2025-06-18	0.588	0.588	0.588	0.588	0.583	0
2025-06-17	0.588	0.588	0.588	0.588	0.583	0
2025-06-16	0.588	0.588	0.588	0.588	0.583	0
2025-06-13	0.588	0.588	0.588	0.588	0.583	0
2025-06-12	0.588	1.375	0.588	0.588	0.583	6,303
2025-06-11	0.588	1.349	0.588	0.588	0.583	6,433
2025-06-10	0.588	1.279	0.588	0.588	0.583	5,740
2025-06-09	0.588	0.588	0.588	0.588	0.583	0
2025-06-06	0.588	1.270	0.588	0.588	0.583	2,561
2025-06-05	0.588	1.258	0.588	0.588	0.583	6,398
2025-06-04	0.588	1.282	0.588	0.588	0.583	3,426
2025-06-03	0.588	1.280	0.588	0.588	0.583	2,882
2025-06-02	0.588	0.588	0.588	0.588	0.583	0
2025-05-30	0.588	0.588	0.588	0.588	0.583	0
2025-05-29	0.588	0.588	0.588	0.588	0.583	0
2025-05-28	0.588	0.588	0.588	0.588	0.583	0
2025-05-27	0.588	0.588	0.588	0.588	0.583	0
2025-05-23	0.588	0.588	0.588	0.588	0.583	0

← NewerPage 6 of 22 · 1,266 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.