Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.200	2.225	2.180	2.200	1.115	127,698
2023-11-17	2.230	2.250	2.160	2.225	1.128	152,810
2023-11-16	2.180	2.250	2.180	2.200	1.115	153,697
2023-11-15	2.190	2.250	2.170	2.210	1.120	182,796
2023-11-14	2.160	2.210	2.155	2.190	1.110	210,203
2023-11-13	2.200	2.230	2.190	2.200	1.115	158,651
2023-11-10	2.240	2.260	2.170	2.200	1.115	216,786
2023-11-09	2.100	2.225	2.100	2.225	1.128	369,360
2023-11-08	2.050	2.105	2.020	2.085	1.057	218,966
2023-11-07	2.075	2.080	2.030	2.030	1.029	118,566
2023-11-06	1.986	2.080	1.984	2.080	1.055	179,795
2023-11-03	1.978	1.986	1.962	1.964	0.996	148,913
2023-11-02	1.918	1.948	1.902	1.948	0.988	140,725
2023-11-01	1.862	1.898	1.862	1.870	0.948	176,688
2023-10-31	1.872	1.930	1.862	1.862	0.944	127,142
2023-10-30	1.896	1.896	1.862	1.870	0.948	95,285
2023-10-27	1.838	1.902	1.838	1.872	0.949	150,370
2023-10-26	1.890	1.892	1.840	1.850	0.938	170,897
2023-10-25	1.958	1.958	1.894	1.894	0.960	161,509
2023-10-24	1.940	1.990	1.914	1.954	0.991	143,634
2023-10-23	1.982	2.000	1.914	1.940	0.984	135,848
2023-10-20	2.040	2.040	1.980	1.980	1.004	241,272
2023-10-19	2.000	2.065	2.000	2.040	1.034	75,960
2023-10-18	2.005	2.040	2.000	2.000	1.014	131,133
2023-10-17	2.060	2.100	2.015	2.015	1.022	106,621
2023-10-16	2.000	2.090	2.000	2.060	1.044	103,998
2023-10-13	2.010	2.085	1.980	2.040	1.034	176,764
2023-10-12	1.934	2.075	1.934	2.010	1.019	232,057
2023-10-11	1.922	1.950	1.870	1.934	0.981	131,658
2023-10-10	1.780	1.900	1.780	1.874	0.950	89,242
2023-10-09	1.804	1.830	1.774	1.780	0.902	134,271
2023-10-06	1.928	1.940	1.860	1.860	0.943	168,725
2023-10-05	2.010	2.010	1.928	1.928	0.977	123,552
2023-10-04	2.010	2.025	1.960	1.970	0.999	102,622
2023-10-03	2.040	2.075	1.990	1.992	1.010	145,187
2023-10-02	2.095	2.140	2.040	2.040	1.034	54,946
2023-09-29	2.100	2.135	2.065	2.095	1.062	85,944
2023-09-28	2.200	2.200	2.080	2.095	1.062	124,048
2023-09-27	2.200	2.215	2.110	2.175	1.103	98,195
2023-09-26	2.120	2.225	2.090	2.215	1.123	75,118
2023-09-25	2.125	2.160	2.100	2.130	1.080	98,260
2023-09-22	2.100	2.100	2.045	2.090	1.060	54,470
2023-09-21	2.040	2.125	1.996	2.050	1.039	66,833
2023-09-20	2.070	2.120	2.060	2.085	1.057	58,038
2023-09-19	2.095	2.115	2.050	2.090	1.060	98,028
2023-09-18	2.125	2.155	2.110	2.110	1.070	69,087
2023-09-15	2.125	2.175	2.100	2.100	1.065	157,588
2023-09-14	2.080	2.160	2.075	2.110	1.070	74,959
2023-09-13	2.160	2.200	2.095	2.110	1.070	101,517
2023-09-12	2.200	2.200	2.130	2.155	1.093	63,116
2023-09-11	2.190	2.230	2.130	2.165	1.098	116,246
2023-09-08	2.245	2.245	2.100	2.190	1.110	130,890
2023-09-07	2.385	2.390	2.190	2.200	1.115	220,644
2023-09-06	2.375	2.420	2.320	2.345	1.189	57,840
2023-09-05	2.320	2.385	2.305	2.345	1.189	71,483
2023-09-04	2.440	2.440	2.310	2.330	1.181	106,382
2023-09-01	2.515	2.540	2.430	2.445	1.240	74,165
2023-08-31	2.400	2.515	2.375	2.515	1.275	201,111
2023-08-30	2.415	2.430	2.370	2.400	1.217	68,613
2023-08-29	2.420	2.465	2.410	2.435	1.234	58,231

← NewerPage 13 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.