Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.746 | 1.754 | 1.734 | 1.740 | 0.882 | 103,390 |
| 2022-09-09 | 1.734 | 1.752 | 1.734 | 1.746 | 0.885 | 249,652 |
| 2022-09-08 | 1.756 | 1.756 | 1.720 | 1.738 | 0.881 | 172,166 |
| 2022-09-07 | 1.750 | 1.750 | 1.704 | 1.738 | 0.881 | 83,092 |
| 2022-09-06 | 1.780 | 1.780 | 1.714 | 1.736 | 0.880 | 13,690 |
| 2022-09-05 | 1.686 | 1.752 | 1.686 | 1.730 | 0.877 | 508,361 |
| 2022-09-02 | 1.780 | 1.780 | 1.730 | 1.730 | 0.877 | 533,096 |
| 2022-09-01 | 1.716 | 1.760 | 1.716 | 1.758 | 0.891 | 305,713 |
| 2022-08-31 | 1.730 | 1.778 | 1.730 | 1.750 | 0.887 | 849,387 |
| 2022-08-30 | 1.738 | 1.774 | 1.728 | 1.740 | 0.882 | 155,672 |
| 2022-08-29 | 1.794 | 1.794 | 1.732 | 1.750 | 0.887 | 96,345 |
| 2022-08-26 | 1.790 | 1.794 | 1.742 | 1.794 | 0.910 | 71,215 |
| 2022-08-25 | 1.818 | 1.818 | 1.750 | 1.760 | 0.892 | 59,331 |
| 2022-08-24 | 1.768 | 1.770 | 1.750 | 1.750 | 0.887 | 32,345 |
| 2022-08-23 | 1.776 | 1.780 | 1.740 | 1.776 | 0.900 | 73,886 |
| 2022-08-22 | 1.780 | 1.828 | 1.752 | 1.752 | 0.888 | 142,458 |
| 2022-08-19 | 1.820 | 1.820 | 1.756 | 1.772 | 0.898 | 71,835 |
| 2022-08-18 | 1.836 | 1.836 | 1.810 | 1.810 | 0.918 | 58,805 |
| 2022-08-17 | 1.830 | 1.848 | 1.800 | 1.848 | 0.937 | 97,296 |
| 2022-08-16 | 1.822 | 1.878 | 1.822 | 1.852 | 0.939 | 54,175 |
| 2022-08-12 | 1.868 | 1.868 | 1.818 | 1.866 | 0.946 | 39,470 |
| 2022-08-11 | 1.900 | 1.900 | 1.850 | 1.864 | 0.945 | 65,493 |
| 2022-08-10 | 1.900 | 1.910 | 1.834 | 1.880 | 0.953 | 131,629 |
| 2022-08-09 | 1.830 | 1.932 | 1.808 | 1.916 | 0.971 | 274,318 |
| 2022-08-08 | 1.676 | 1.838 | 1.676 | 1.830 | 0.928 | 184,595 |
| 2022-08-05 | 1.700 | 1.720 | 1.672 | 1.710 | 0.867 | 98,268 |
| 2022-08-04 | 1.660 | 1.700 | 1.660 | 1.690 | 0.857 | 197,812 |
| 2022-08-03 | 1.570 | 1.662 | 1.570 | 1.662 | 0.843 | 183,724 |
| 2022-08-02 | 1.620 | 1.640 | 1.554 | 1.570 | 0.796 | 1,083,724 |
| 2022-08-01 | 1.594 | 1.620 | 1.594 | 1.620 | 0.821 | 333,977 |
| 2022-07-29 | 1.618 | 1.648 | 1.584 | 1.594 | 0.808 | 146,383 |
| 2022-07-28 | 1.624 | 1.670 | 1.610 | 1.618 | 0.820 | 161,329 |
| 2022-07-27 | 1.630 | 1.686 | 1.630 | 1.658 | 0.841 | 31,612 |
| 2022-07-26 | 1.602 | 1.708 | 1.596 | 1.706 | 0.865 | 162,339 |
| 2022-07-25 | 1.710 | 1.712 | 1.568 | 1.622 | 0.822 | 215,297 |
| 2022-07-22 | 1.722 | 1.726 | 1.710 | 1.720 | 0.872 | 207,207 |
| 2022-07-21 | 1.726 | 1.726 | 1.722 | 1.724 | 0.874 | 157,909 |
| 2022-07-20 | 1.724 | 1.726 | 1.718 | 1.724 | 0.874 | 896,378 |
| 2022-07-19 | 1.722 | 1.728 | 1.722 | 1.724 | 0.874 | 141,741 |
| 2022-07-18 | 1.722 | 1.726 | 1.720 | 1.726 | 0.875 | 259,739 |
| 2022-07-15 | 1.722 | 1.726 | 1.722 | 1.724 | 0.874 | 186,105 |
| 2022-07-14 | 1.722 | 1.724 | 1.720 | 1.724 | 0.874 | 161,911 |
| 2022-07-13 | 1.720 | 1.728 | 1.720 | 1.726 | 0.875 | 170,154 |
| 2022-07-12 | 1.720 | 1.724 | 1.720 | 1.722 | 0.873 | 201,764 |
| 2022-07-11 | 1.720 | 1.724 | 1.720 | 1.720 | 0.872 | 347,576 |
| 2022-07-08 | 1.722 | 1.728 | 1.720 | 1.720 | 0.872 | 163,352 |
| 2022-07-07 | 1.722 | 1.724 | 1.716 | 1.720 | 0.872 | 425,813 |
| 2022-07-06 | 1.722 | 1.726 | 1.722 | 1.722 | 0.873 | 171,638 |
| 2022-07-05 | 1.720 | 1.724 | 1.718 | 1.720 | 0.872 | 473,384 |
| 2022-07-04 | 1.718 | 1.726 | 1.718 | 1.720 | 0.872 | 241,601 |
| 2022-07-01 | 1.718 | 1.722 | 1.716 | 1.720 | 0.872 | 175,617 |
| 2022-06-30 | 1.718 | 1.720 | 1.716 | 1.718 | 0.871 | 181,837 |
| 2022-06-29 | 1.716 | 1.724 | 1.716 | 1.718 | 0.871 | 174,171 |
| 2022-06-28 | 1.722 | 1.722 | 1.716 | 1.722 | 0.873 | 56,751 |
| 2022-06-27 | 1.718 | 1.722 | 1.716 | 1.716 | 0.870 | 189,447 |
| 2022-06-24 | 1.710 | 1.728 | 1.710 | 1.718 | 0.871 | 631,999 |
| 2022-06-23 | 1.710 | 1.724 | 1.708 | 1.710 | 0.867 | 124,350 |
| 2022-06-22 | 1.704 | 1.714 | 1.704 | 1.710 | 0.867 | 296,446 |
| 2022-06-21 | 1.702 | 1.712 | 1.702 | 1.710 | 0.867 | 211,420 |
| 2022-06-20 | 1.704 | 1.714 | 1.704 | 1.714 | 0.869 | 205,161 |
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.