Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.680	1.720	1.674	1.720	0.872	62,877
2022-12-05	1.698	1.698	1.660	1.680	0.852	82,336
2022-12-02	1.700	1.728	1.690	1.690	0.857	65,477
2022-12-01	1.760	1.760	1.698	1.702	0.863	442,382
2022-11-30	1.710	1.760	1.698	1.760	0.892	154,371
2022-11-29	1.690	1.730	1.674	1.730	0.877	58,363
2022-11-28	1.670	1.714	1.670	1.690	0.857	32,289
2022-11-25	1.692	1.738	1.692	1.702	0.863	86,357
2022-11-24	1.686	1.700	1.670	1.692	0.858	90,997
2022-11-23	1.688	1.706	1.662	1.670	0.847	94,647
2022-11-22	1.654	1.684	1.654	1.674	0.849	34,879
2022-11-21	1.654	1.690	1.652	1.676	0.850	22,596
2022-11-18	1.656	1.690	1.652	1.676	0.850	99,046
2022-11-17	1.692	1.720	1.654	1.656	0.840	151,578
2022-11-16	1.720	1.740	1.690	1.690	0.857	127,123
2022-11-15	1.718	1.736	1.688	1.736	0.880	111,334
2022-11-14	1.692	1.706	1.690	1.690	0.857	50,036
2022-11-11	1.740	1.768	1.692	1.692	0.858	113,727
2022-11-10	1.720	1.748	1.690	1.730	0.877	74,419
2022-11-09	1.690	1.746	1.690	1.734	0.879	23,632
2022-11-08	1.720	1.724	1.700	1.716	0.870	18,751
2022-11-07	1.720	1.720	1.690	1.696	0.860	26,605
2022-11-04	1.690	1.734	1.690	1.722	0.873	26,581
2022-11-03	1.682	1.724	1.682	1.718	0.871	42,107
2022-11-02	1.716	1.718	1.696	1.696	0.860	31,442
2022-11-01	1.710	1.718	1.660	1.674	0.849	72,203
2022-10-31	1.674	1.740	1.650	1.736	0.880	56,939
2022-10-27	1.684	1.698	1.652	1.652	0.838	95,648
2022-10-26	1.684	1.710	1.684	1.700	0.862	19,728
2022-10-25	1.714	1.716	1.682	1.702	0.863	132,507
2022-10-24	1.720	1.726	1.702	1.712	0.868	67,621
2022-10-21	1.734	1.736	1.670	1.724	0.874	103,483
2022-10-20	1.720	1.744	1.700	1.738	0.881	83,418
2022-10-19	1.602	1.730	1.602	1.724	0.874	310,968
2022-10-18	1.626	1.632	1.604	1.620	0.821	126,583
2022-10-17	1.606	1.632	1.606	1.630	0.826	35,198
2022-10-14	1.628	1.628	1.582	1.616	0.819	101,838
2022-10-13	1.598	1.638	1.576	1.582	0.802	56,762
2022-10-12	1.600	1.630	1.574	1.618	0.820	63,270
2022-10-11	1.612	1.646	1.572	1.590	0.806	42,908
2022-10-10	1.600	1.648	1.586	1.614	0.818	72,992
2022-10-07	1.630	1.634	1.592	1.600	0.811	24,498
2022-10-06	1.590	1.632	1.590	1.632	0.827	59,217
2022-10-05	1.624	1.648	1.590	1.590	0.806	38,154
2022-10-04	1.640	1.652	1.620	1.642	0.832	84,843
2022-10-03	1.608	1.608	1.596	1.608	0.815	38,249
2022-09-30	1.600	1.604	1.576	1.594	0.808	35,682
2022-09-29	1.570	1.590	1.560	1.580	0.801	48,713
2022-09-28	1.570	1.580	1.554	1.570	0.796	52,060
2022-09-27	1.598	1.630	1.584	1.584	0.803	39,587
2022-09-26	1.570	1.632	1.570	1.582	0.802	72,875
2022-09-23	1.680	1.728	1.606	1.640	0.831	83,930
2022-09-22	1.750	1.750	1.680	1.680	0.852	75,430
2022-09-21	1.680	1.726	1.680	1.718	0.871	57,720
2022-09-20	1.726	1.760	1.718	1.720	0.872	62,768
2022-09-19	1.760	1.760	1.702	1.740	0.882	57,302
2022-09-16	1.768	1.768	1.714	1.740	0.882	734,096
2022-09-15	1.740	1.742	1.720	1.740	0.882	95,842
2022-09-14	1.700	1.740	1.700	1.740	0.882	81,017
2022-09-13	1.740	1.744	1.726	1.738	0.881	858,510

← NewerPage 17 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.