Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.495	2.495	2.405	2.420	1.227	62,644
2023-08-25	2.390	2.475	2.390	2.465	1.250	102,781
2023-08-24	2.365	2.430	2.350	2.425	1.229	64,495
2023-08-23	2.335	2.400	2.335	2.340	1.186	84,701
2023-08-22	2.340	2.370	2.330	2.360	1.196	83,488
2023-08-21	2.360	2.370	2.300	2.340	1.186	165,477
2023-08-18	2.440	2.450	2.370	2.390	1.212	103,003
2023-08-17	2.325	2.440	2.315	2.440	1.237	111,288
2023-08-16	2.330	2.395	2.320	2.325	1.179	69,571
2023-08-14	2.420	2.455	2.350	2.375	1.204	127,797
2023-08-11	2.580	2.580	2.430	2.460	1.247	126,623
2023-08-10	2.510	2.580	2.465	2.580	1.308	63,875
2023-08-09	2.520	2.565	2.480	2.485	1.260	83,242
2023-08-08	2.455	2.530	2.430	2.520	1.278	69,171
2023-08-07	2.460	2.470	2.425	2.460	1.247	57,175
2023-08-04	2.460	2.495	2.460	2.460	1.247	66,539
2023-08-03	2.435	2.495	2.435	2.460	1.247	72,252
2023-08-02	2.540	2.540	2.410	2.500	1.267	128,878
2023-08-01	2.500	2.650	2.500	2.540	1.288	121,585
2023-07-31	2.600	2.600	2.500	2.500	1.267	69,612
2023-07-28	2.500	2.550	2.460	2.550	1.293	73,440
2023-07-27	2.500	2.540	2.485	2.500	1.267	95,470
2023-07-26	2.530	2.560	2.490	2.490	1.262	111,436
2023-07-25	2.550	2.640	2.540	2.540	1.288	84,530
2023-07-24	2.530	2.590	2.530	2.560	1.298	72,871
2023-07-21	2.615	2.665	2.530	2.530	1.283	159,278
2023-07-20	2.670	2.700	2.620	2.650	1.343	177,036
2023-07-19	2.500	2.685	2.500	2.670	1.354	301,225
2023-07-18	2.455	2.515	2.430	2.495	1.265	117,565
2023-07-17	2.490	2.515	2.420	2.420	1.227	95,501
2023-07-14	2.490	2.510	2.450	2.490	1.262	81,798
2023-07-13	2.530	2.530	2.480	2.485	1.260	65,283
2023-07-12	2.490	2.500	2.455	2.500	1.267	93,522
2023-07-11	2.420	2.490	2.415	2.475	1.255	142,114
2023-07-10	2.395	2.420	2.365	2.420	1.227	86,826
2023-07-07	2.400	2.400	2.350	2.355	1.194	54,244
2023-07-06	2.400	2.400	2.335	2.395	1.214	80,552
2023-07-05	2.390	2.430	2.350	2.370	1.202	120,449
2023-07-04	2.365	2.415	2.350	2.415	1.224	80,811
2023-07-03	2.330	2.410	2.330	2.395	1.214	107,547
2023-06-30	2.330	2.380	2.330	2.370	1.202	83,864
2023-06-29	2.290	2.360	2.290	2.330	1.181	83,098
2023-06-28	2.270	2.300	2.250	2.285	1.158	122,044
2023-06-27	2.195	2.260	2.195	2.240	1.136	64,277
2023-06-26	2.325	2.330	2.195	2.195	1.113	128,322
2023-06-23	2.310	2.330	2.290	2.325	1.179	88,579
2023-06-22	2.370	2.370	2.330	2.335	1.184	62,626
2023-06-21	2.430	2.430	2.350	2.370	1.202	94,260
2023-06-20	2.400	2.440	2.330	2.425	1.229	98,528
2023-06-19	2.430	2.445	2.365	2.380	1.207	96,982
2023-06-16	2.350	2.400	2.350	2.400	1.217	319,504
2023-06-15	2.380	2.380	2.315	2.350	1.191	65,480
2023-06-14	2.315	2.360	2.315	2.335	1.184	108,400
2023-06-13	2.335	2.390	2.285	2.300	1.166	175,979
2023-06-12	2.350	2.350	2.280	2.280	1.156	167,780
2023-06-09	2.410	2.430	2.320	2.330	1.181	194,712
2023-06-08	2.390	2.430	2.310	2.430	1.232	116,343
2023-06-07	2.280	2.390	2.280	2.390	1.212	292,480
2023-06-06	2.150	2.280	2.150	2.280	1.156	212,366
2023-06-02	2.250	2.250	2.190	2.190	1.110	67,256

← NewerPage 14 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.