Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 1.700 | 1.714 | 1.700 | 1.708 | 0.866 | 591,237 |
| 2022-06-16 | 1.700 | 1.710 | 1.696 | 1.710 | 0.867 | 325,498 |
| 2022-06-15 | 1.700 | 1.704 | 1.696 | 1.700 | 0.862 | 339,744 |
| 2022-06-14 | 1.696 | 1.702 | 1.688 | 1.700 | 0.862 | 504,134 |
| 2022-06-10 | 1.710 | 1.710 | 1.700 | 1.704 | 0.864 | 280,806 |
| 2022-06-09 | 1.714 | 1.714 | 1.700 | 1.710 | 0.867 | 159,394 |
| 2022-06-08 | 1.700 | 1.706 | 1.698 | 1.700 | 0.862 | 516,033 |
| 2022-06-07 | 1.700 | 1.712 | 1.698 | 1.702 | 0.863 | 372,962 |
| 2022-06-06 | 1.696 | 1.718 | 1.696 | 1.704 | 0.864 | 96,911 |
| 2022-06-03 | 1.710 | 1.710 | 1.696 | 1.702 | 0.863 | 244,080 |
| 2022-06-02 | 1.702 | 1.712 | 1.702 | 1.710 | 0.867 | 220,293 |
| 2022-06-01 | 1.690 | 1.712 | 1.690 | 1.710 | 0.867 | 661,558 |
| 2022-05-31 | 1.690 | 1.694 | 1.688 | 1.694 | 0.859 | 421,046 |
| 2022-05-30 | 1.694 | 1.694 | 1.686 | 1.690 | 0.857 | 89,713 |
| 2022-05-27 | 1.688 | 1.694 | 1.688 | 1.688 | 0.856 | 269,133 |
| 2022-05-26 | 1.688 | 1.692 | 1.684 | 1.692 | 0.858 | 372,528 |
| 2022-05-25 | 1.688 | 1.692 | 1.686 | 1.690 | 0.857 | 179,147 |
| 2022-05-24 | 1.690 | 1.692 | 1.686 | 1.692 | 0.858 | 214,047 |
| 2022-05-23 | 1.688 | 1.694 | 1.688 | 1.692 | 0.858 | 19,659 |
| 2022-05-20 | 1.682 | 1.694 | 1.682 | 1.690 | 0.857 | 157,946 |
| 2022-05-19 | 1.684 | 1.690 | 1.682 | 1.682 | 0.853 | 639,840 |
| 2022-05-18 | 1.690 | 1.696 | 1.686 | 1.688 | 0.856 | 382,858 |
| 2022-05-17 | 1.686 | 1.706 | 1.686 | 1.694 | 0.859 | 711,309 |
| 2022-05-16 | 1.686 | 1.690 | 1.682 | 1.688 | 0.856 | 558,019 |
| 2022-05-13 | 1.680 | 1.688 | 1.680 | 1.688 | 0.856 | 461,896 |
| 2022-05-12 | 1.686 | 1.690 | 1.678 | 1.678 | 0.851 | 1,373,166 |
| 2022-05-11 | 1.692 | 1.694 | 1.686 | 1.690 | 0.857 | 1,163,391 |
| 2022-05-10 | 1.690 | 1.692 | 1.672 | 1.692 | 0.858 | 1,437,347 |
| 2022-05-09 | 1.680 | 1.710 | 1.660 | 1.690 | 0.857 | 5,035,563 |
| 2022-05-06 | 1.484 | 1.484 | 1.484 | 1.484 | 0.752 | 0 |
| 2022-05-05 | 1.470 | 1.512 | 1.452 | 1.484 | 0.752 | 928,522 |
| 2022-05-04 | 1.420 | 1.470 | 1.412 | 1.470 | 0.745 | 859,737 |
| 2022-05-03 | 1.380 | 1.440 | 1.364 | 1.420 | 0.720 | 778,129 |
| 2022-04-29 | 1.370 | 1.388 | 1.346 | 1.364 | 0.692 | 199,761 |
| 2022-04-28 | 1.340 | 1.374 | 1.332 | 1.348 | 0.683 | 140,510 |
| 2022-04-27 | 1.370 | 1.386 | 1.332 | 1.340 | 0.679 | 181,773 |
| 2022-04-26 | 1.440 | 1.470 | 1.382 | 1.382 | 0.701 | 223,235 |
| 2022-04-21 | 1.446 | 1.446 | 1.420 | 1.440 | 0.730 | 267,701 |
| 2022-04-20 | 1.442 | 1.458 | 1.430 | 1.448 | 0.734 | 197,318 |
| 2022-04-19 | 1.442 | 1.484 | 1.442 | 1.456 | 0.738 | 253,740 |
| 2022-04-14 | 1.448 | 1.488 | 1.424 | 1.480 | 0.750 | 1,061,360 |
| 2022-04-13 | 1.360 | 1.454 | 1.332 | 1.448 | 0.734 | 1,735,965 |
| 2022-04-12 | 1.330 | 1.380 | 1.320 | 1.370 | 0.695 | 394,121 |
| 2022-04-11 | 1.360 | 1.370 | 1.330 | 1.330 | 0.674 | 269,289 |
| 2022-04-08 | 1.370 | 1.410 | 1.364 | 1.370 | 0.695 | 796,961 |
| 2022-04-07 | 1.296 | 1.380 | 1.286 | 1.376 | 0.698 | 1,133,296 |
| 2022-04-06 | 1.260 | 1.294 | 1.250 | 1.286 | 0.652 | 209,129 |
| 2022-04-05 | 1.300 | 1.302 | 1.272 | 1.272 | 0.645 | 162,556 |
| 2022-04-04 | 1.288 | 1.298 | 1.282 | 1.294 | 0.656 | 171,018 |
| 2022-04-01 | 1.242 | 1.292 | 1.242 | 1.286 | 0.652 | 289,625 |
| 2022-03-31 | 1.279 | 1.283 | 1.241 | 1.241 | 0.629 | 174,040 |
| 2022-03-30 | 1.227 | 1.289 | 1.225 | 1.262 | 0.640 | 694,932 |
| 2022-03-29 | 1.228 | 1.239 | 1.210 | 1.238 | 0.628 | 266,141 |
| 2022-03-28 | 1.210 | 1.234 | 1.200 | 1.220 | 0.619 | 404,790 |
| 2022-03-24 | 1.185 | 1.193 | 1.172 | 1.177 | 0.597 | 156,177 |
| 2022-03-23 | 1.191 | 1.199 | 1.173 | 1.199 | 0.608 | 241,936 |
| 2022-03-22 | 1.182 | 1.207 | 1.182 | 1.207 | 0.612 | 87,555 |
| 2022-03-21 | 1.191 | 1.201 | 1.181 | 1.182 | 0.599 | 104,963 |
| 2022-03-18 | 1.203 | 1.210 | 1.190 | 1.191 | 0.604 | 147,358 |
| 2022-03-17 | 1.240 | 1.241 | 1.197 | 1.207 | 0.612 | 221,829 |
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.