Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.780	2.840	2.735	2.735	1.387	600,918
2024-02-14	2.700	2.750	2.640	2.750	1.394	446,784
2024-02-13	2.580	2.750	2.570	2.660	1.349	643,586
2024-02-12	2.590	2.605	2.520	2.560	1.298	195,959
2024-02-09	2.665	2.715	2.590	2.590	1.313	210,729
2024-02-08	2.645	2.685	2.620	2.665	1.351	354,259
2024-02-07	2.660	2.680	2.560	2.680	1.359	406,838
2024-02-06	2.580	2.695	2.580	2.660	1.349	307,519
2024-02-05	2.520	2.605	2.520	2.600	1.318	282,705
2024-02-02	2.480	2.520	2.455	2.520	1.278	251,983
2024-02-01	2.455	2.500	2.430	2.480	1.257	209,901
2024-01-31	2.460	2.540	2.445	2.470	1.252	152,234
2024-01-30	2.435	2.465	2.425	2.460	1.247	151,911
2024-01-29	2.500	2.510	2.420	2.440	1.237	184,313
2024-01-26	2.450	2.520	2.450	2.450	1.242	167,137
2024-01-25	2.500	2.530	2.450	2.450	1.242	171,931
2024-01-24	2.525	2.525	2.480	2.490	1.262	198,449
2024-01-23	2.560	2.575	2.500	2.500	1.267	152,118
2024-01-22	2.560	2.610	2.535	2.560	1.298	194,800
2024-01-19	2.550	2.615	2.545	2.560	1.298	210,760
2024-01-18	2.540	2.580	2.520	2.550	1.293	164,862
2024-01-17	2.460	2.560	2.420	2.550	1.293	315,351
2024-01-16	2.520	2.550	2.460	2.460	1.247	170,209
2024-01-15	2.510	2.590	2.510	2.555	1.295	175,109
2024-01-12	2.650	2.670	2.520	2.520	1.278	450,503
2024-01-11	2.680	2.730	2.620	2.625	1.331	508,201
2024-01-10	2.670	2.795	2.640	2.680	1.359	807,548
2024-01-09	2.605	2.715	2.605	2.680	1.359	609,689
2024-01-08	2.680	2.695	2.620	2.625	1.331	155,099
2024-01-05	2.710	2.770	2.650	2.650	1.343	290,128
2024-01-04	2.600	2.800	2.565	2.710	1.374	395,813
2024-01-03	2.620	2.620	2.565	2.565	1.300	125,988
2024-01-02	2.550	2.610	2.525	2.610	1.323	119,625
2023-12-29	2.510	2.570	2.500	2.550	1.293	160,730
2023-12-28	2.580	2.590	2.500	2.500	1.267	135,821
2023-12-27	2.560	2.610	2.550	2.555	1.295	151,109
2023-12-22	2.565	2.600	2.530	2.545	1.290	126,899
2023-12-21	2.560	2.670	2.520	2.570	1.303	348,411
2023-12-20	2.495	2.590	2.470	2.575	1.305	295,769
2023-12-19	2.350	2.495	2.350	2.495	1.265	340,289
2023-12-18	2.430	2.465	2.340	2.345	1.189	380,562
2023-12-15	2.330	2.430	2.330	2.430	1.232	328,036
2023-12-14	2.360	2.410	2.330	2.330	1.181	157,007
2023-12-13	2.350	2.395	2.325	2.375	1.204	181,274
2023-12-12	2.365	2.420	2.350	2.350	1.191	156,519
2023-12-11	2.310	2.420	2.310	2.365	1.199	275,804
2023-12-08	2.190	2.320	2.190	2.310	1.171	212,226
2023-12-07	2.200	2.250	2.200	2.210	1.120	138,814
2023-12-06	2.190	2.235	2.180	2.205	1.118	133,927
2023-12-05	2.225	2.225	2.160	2.190	1.110	241,291
2023-12-04	2.240	2.240	2.145	2.200	1.115	161,190
2023-12-01	2.215	2.230	2.190	2.225	1.128	141,404
2023-11-30	2.225	2.270	2.180	2.180	1.105	218,352
2023-11-29	2.265	2.280	2.220	2.225	1.128	131,246
2023-11-28	2.300	2.300	2.225	2.225	1.128	133,907
2023-11-27	2.260	2.300	2.240	2.300	1.166	142,811
2023-11-24	2.270	2.320	2.230	2.240	1.136	136,686
2023-11-23	2.250	2.315	2.235	2.270	1.151	205,149
2023-11-22	2.180	2.240	2.180	2.230	1.131	140,984
2023-11-21	2.175	2.265	2.175	2.190	1.110	229,331

← NewerPage 12 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.