Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.160	2.160	2.100	2.110	1.070	213,649
2023-03-02	2.135	2.150	2.110	2.130	1.080	166,535
2023-03-01	2.230	2.230	2.160	2.160	1.095	123,904
2023-02-28	2.115	2.240	2.110	2.240	1.136	535,705
2023-02-24	2.165	2.190	2.120	2.120	1.075	168,577
2023-02-23	2.180	2.200	2.150	2.170	1.100	143,247
2023-02-22	2.180	2.195	2.145	2.160	1.095	119,815
2023-02-21	2.150	2.210	2.135	2.180	1.105	202,105
2023-02-20	2.150	2.190	2.130	2.150	1.090	180,112
2023-02-17	2.160	2.165	2.115	2.150	1.090	131,560
2023-02-16	2.120	2.170	2.120	2.170	1.100	184,305
2023-02-15	2.190	2.200	2.100	2.150	1.090	302,308
2023-02-14	2.150	2.230	2.140	2.200	1.115	235,519
2023-02-13	2.135	2.235	2.135	2.150	1.090	171,180
2023-02-10	2.195	2.195	2.130	2.150	1.090	278,297
2023-02-09	2.190	2.250	2.160	2.170	1.100	181,869
2023-02-08	2.220	2.270	2.185	2.190	1.110	165,719
2023-02-07	2.235	2.320	2.220	2.225	1.128	275,404
2023-02-06	2.180	2.250	2.150	2.220	1.125	236,436
2023-02-03	2.040	2.180	2.035	2.180	1.105	167,456
2023-02-02	2.110	2.110	2.035	2.050	1.039	215,459
2023-02-01	2.070	2.115	2.020	2.070	1.049	287,575
2023-01-31	2.060	2.100	2.000	2.100	1.065	259,114
2023-01-30	2.240	2.240	2.070	2.080	1.055	443,846
2023-01-27	2.180	2.245	2.180	2.185	1.108	141,099
2023-01-26	2.200	2.280	2.180	2.180	1.105	185,304
2023-01-25	2.140	2.235	2.080	2.100	1.065	159,332
2023-01-24	2.315	2.325	2.140	2.140	1.085	360,327
2023-01-23	2.320	2.455	2.265	2.290	1.161	580,706
2023-01-20	2.045	2.300	2.045	2.300	1.166	439,483
2023-01-19	2.060	2.100	2.015	2.045	1.037	212,998
2023-01-18	2.050	2.135	2.030	2.060	1.044	304,261
2023-01-17	1.980	2.100	1.968	2.065	1.047	286,062
2023-01-16	1.914	2.010	1.914	1.980	1.004	122,733
2023-01-13	1.910	2.020	1.910	1.994	1.011	359,953
2023-01-12	1.840	1.920	1.810	1.910	0.968	246,449
2023-01-11	1.764	1.830	1.760	1.830	0.928	294,783
2023-01-10	1.744	1.764	1.730	1.764	0.894	178,454
2023-01-09	1.740	1.744	1.726	1.744	0.884	96,776
2023-01-05	1.746	1.746	1.720	1.740	0.882	77,742
2023-01-04	1.750	1.756	1.728	1.746	0.885	67,743
2023-01-03	1.720	1.764	1.720	1.756	0.890	100,832
2023-01-02	1.750	1.750	1.706	1.706	0.865	121,063
2022-12-30	1.710	1.750	1.692	1.750	0.887	132,773
2022-12-29	1.690	1.718	1.670	1.710	0.867	92,628
2022-12-28	1.682	1.700	1.664	1.666	0.845	131,807
2022-12-27	1.730	1.730	1.682	1.682	0.853	108,546
2022-12-23	1.730	1.732	1.694	1.718	0.871	80,918
2022-12-22	1.718	1.750	1.708	1.716	0.870	227,637
2022-12-21	1.688	1.720	1.688	1.708	0.866	138,765
2022-12-20	1.696	1.704	1.678	1.688	0.856	77,318
2022-12-19	1.678	1.710	1.674	1.710	0.867	72,544
2022-12-16	1.710	1.710	1.678	1.682	0.853	104,794
2022-12-15	1.702	1.734	1.702	1.710	0.867	48,759
2022-12-14	1.708	1.732	1.694	1.724	0.874	128,230
2022-12-13	1.708	1.740	1.698	1.738	0.881	58,286
2022-12-12	1.720	1.750	1.708	1.708	0.866	270,538
2022-12-09	1.730	1.740	1.712	1.730	0.877	53,059
2022-12-08	1.718	1.748	1.696	1.730	0.877	86,210
2022-12-07	1.720	1.720	1.680	1.718	0.871	78,174

← NewerPage 16 of 21 · 1,246 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.