Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.660	2.700	2.605	2.695	1.366	360,122
2024-05-20	2.645	2.700	2.630	2.630	1.333	283,918
2024-05-17	2.690	2.700	2.645	2.645	1.341	346,096
2024-05-16	2.665	2.700	2.660	2.660	1.349	278,957
2024-05-15	2.740	2.740	2.670	2.680	1.359	547,669
2024-05-14	2.780	2.780	2.700	2.700	1.369	495,316
2024-05-13	2.795	2.840	2.735	2.760	1.399	1,079,102
2024-05-10	2.645	2.725	2.645	2.690	1.364	703,540
2024-05-09	2.640	2.650	2.595	2.620	1.328	433,134
2024-05-08	2.600	2.650	2.600	2.600	1.318	325,813
2024-05-02	2.620	2.650	2.600	2.600	1.318	249,516
2024-04-30	2.585	2.645	2.585	2.620	1.328	631,845
2024-04-29	2.635	2.635	2.560	2.585	1.311	196,323
2024-04-26	2.560	2.655	2.545	2.620	1.328	423,196
2024-04-25	2.595	2.595	2.540	2.540	1.288	262,405
2024-04-24	2.580	2.605	2.570	2.595	1.316	172,765
2024-04-23	2.605	2.630	2.555	2.570	1.303	259,251
2024-04-22	2.535	2.615	2.535	2.605	1.321	296,111
2024-04-19	2.520	2.610	2.520	2.535	1.285	511,465
2024-04-18	2.510	2.530	2.500	2.520	1.278	129,044
2024-04-17	2.500	2.565	2.490	2.495	1.265	159,641
2024-04-16	2.560	2.560	2.475	2.495	1.265	385,626
2024-04-15	2.430	2.520	2.380	2.490	1.262	364,528
2024-04-12	2.540	2.590	2.450	2.450	1.242	271,802
2024-04-11	2.575	2.595	2.540	2.540	1.288	217,818
2024-04-10	2.550	2.590	2.550	2.575	1.305	212,739
2024-04-09	2.550	2.590	2.525	2.525	1.280	200,756
2024-04-08	2.490	2.570	2.490	2.530	1.283	191,732
2024-04-05	2.490	2.505	2.440	2.475	1.255	114,407
2024-04-04	2.430	2.530	2.430	2.520	1.278	185,089
2024-04-03	2.465	2.490	2.415	2.450	1.242	233,545
2024-04-02	2.605	2.650	2.480	2.480	1.257	276,329
2024-03-28	2.615	2.650	2.590	2.630	1.333	442,796
2024-03-27	2.550	2.645	2.550	2.640	1.338	689,824
2024-03-26	2.480	2.610	2.480	2.550	1.293	372,011
2024-03-22	2.495	2.520	2.485	2.485	1.260	124,345
2024-03-21	2.510	2.530	2.490	2.515	1.275	193,169
2024-03-20	2.505	2.535	2.470	2.475	1.255	190,857
2024-03-19	2.450	2.550	2.450	2.500	1.267	275,143
2024-03-15	2.510	2.550	2.470	2.470	1.252	1,085,044
2024-03-14	2.520	2.535	2.480	2.510	1.273	177,855
2024-03-13	2.520	2.555	2.480	2.520	1.278	148,442
2024-03-12	2.550	2.555	2.500	2.510	1.273	192,827
2024-03-11	2.600	2.600	2.500	2.500	1.267	259,209
2024-03-08	2.650	2.660	2.610	2.610	1.323	158,401
2024-03-07	2.640	2.655	2.620	2.655	1.346	196,254
2024-03-06	2.670	2.675	2.630	2.655	1.346	133,625
2024-03-05	2.655	2.715	2.655	2.670	1.354	87,864
2024-03-04	2.675	2.710	2.660	2.660	1.349	95,589
2024-03-01	2.685	2.715	2.675	2.675	1.356	87,229
2024-02-29	2.700	2.720	2.685	2.685	1.361	156,777
2024-02-28	2.740	2.750	2.635	2.720	1.379	213,457
2024-02-27	2.700	2.740	2.680	2.720	1.379	173,403
2024-02-26	2.745	2.745	2.690	2.745	1.392	166,876
2024-02-23	2.695	2.725	2.625	2.725	1.382	180,204
2024-02-22	2.700	2.740	2.660	2.700	1.369	200,836
2024-02-21	2.720	2.780	2.700	2.700	1.369	170,718
2024-02-20	2.780	2.800	2.705	2.735	1.387	183,825
2024-02-19	2.670	2.780	2.670	2.770	1.404	263,829
2024-02-16	2.785	2.820	2.670	2.670	1.354	294,570

← NewerPage 11 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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