Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.250	2.250	2.190	2.190	1.110	67,256
2023-06-01	2.290	2.290	2.215	2.270	1.151	156,357
2023-05-31	2.270	2.315	2.260	2.290	1.161	1,042,813
2023-05-30	2.250	2.325	2.240	2.280	1.156	197,257
2023-05-29	2.220	2.285	2.185	2.275	1.153	178,426
2023-05-26	2.220	2.270	2.180	2.200	1.115	225,632
2023-05-25	2.150	2.240	2.130	2.220	1.125	302,023
2023-05-24	2.100	2.150	2.045	2.150	1.090	197,026
2023-05-23	2.160	2.160	2.080	2.085	1.057	153,529
2023-05-22	2.120	2.200	2.100	2.130	1.080	285,632
2023-05-19	2.035	2.105	2.035	2.080	1.055	123,413
2023-05-18	2.030	2.065	2.025	2.060	1.044	111,240
2023-05-17	2.090	2.100	2.030	2.030	1.029	142,781
2023-05-16	2.120	2.125	2.070	2.070	1.049	105,494
2023-05-15	2.050	2.140	2.030	2.125	1.077	137,944
2023-05-12	2.100	2.130	2.060	2.100	1.065	252,115
2023-05-11	2.000	2.100	2.000	2.045	1.037	147,930
2023-05-10	2.000	2.025	1.994	2.025	1.027	70,251
2023-05-09	1.998	2.025	1.982	2.020	1.024	70,341
2023-05-08	1.986	2.025	1.986	2.025	1.027	65,962
2023-05-05	2.000	2.040	1.994	2.015	1.022	72,169
2023-05-04	1.984	2.010	1.982	1.998	1.013	70,159
2023-05-03	1.986	2.040	1.986	2.000	1.014	70,411
2023-05-02	1.986	2.040	1.940	2.040	1.034	150,375
2023-04-28	2.015	2.040	1.976	1.976	1.002	63,747
2023-04-27	1.988	2.020	1.988	2.015	1.022	99,629
2023-04-26	2.025	2.040	1.972	2.030	1.029	76,658
2023-04-25	2.040	2.055	1.990	1.990	1.009	76,837
2023-04-24	2.110	2.110	2.035	2.035	1.032	63,188
2023-04-21	2.055	2.115	2.025	2.105	1.067	88,047
2023-04-20	2.100	2.100	2.040	2.040	1.034	86,123
2023-04-19	2.115	2.115	2.070	2.095	1.062	76,839
2023-04-18	2.170	2.170	2.095	2.105	1.067	172,415
2023-04-13	2.105	2.150	2.100	2.140	1.085	112,404
2023-04-12	2.110	2.145	2.105	2.105	1.067	161,965
2023-04-11	2.045	2.130	2.035	2.125	1.077	214,075
2023-04-06	2.085	2.085	2.035	2.045	1.037	95,403
2023-04-05	2.040	2.065	2.005	2.060	1.044	60,685
2023-04-04	2.040	2.090	2.010	2.040	1.034	139,137
2023-04-03	2.035	2.075	2.010	2.030	1.029	133,698
2023-03-31	2.045	2.070	2.005	2.025	1.027	83,244
2023-03-30	2.050	2.070	1.984	2.015	1.022	175,122
2023-03-29	2.060	2.060	2.000	2.020	1.024	110,543
2023-03-28	2.120	2.120	2.020	2.050	1.039	168,372
2023-03-27	2.105	2.150	2.075	2.100	1.065	160,672
2023-03-24	2.170	2.170	2.045	2.105	1.067	247,440
2023-03-23	2.050	2.185	2.040	2.135	1.082	452,860
2023-03-22	1.990	2.050	1.962	2.015	1.022	174,947
2023-03-21	1.852	1.970	1.852	1.960	0.994	160,477
2023-03-20	1.806	1.860	1.756	1.826	0.926	188,112
2023-03-17	1.894	1.934	1.808	1.824	0.925	218,981
2023-03-16	1.920	1.984	1.884	1.894	0.960	143,210
2023-03-15	2.055	2.075	1.920	1.920	0.973	145,453
2023-03-14	1.978	2.035	1.936	2.035	1.032	103,949
2023-03-13	1.944	2.020	1.912	1.958	0.993	164,037
2023-03-10	1.970	2.005	1.970	1.972	1.000	110,739
2023-03-09	1.990	2.080	1.970	2.005	1.016	163,598
2023-03-08	2.035	2.075	1.984	2.015	1.022	186,172
2023-03-07	2.080	2.145	2.060	2.065	1.047	233,067
2023-03-06	2.110	2.150	1.982	2.150	1.090	682,618

← NewerPage 15 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.