Ellaktor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	1.240	1.241	1.197	1.207	0.612	221,829
2022-03-16	1.210	1.244	1.210	1.240	0.629	370,498
2022-03-15	1.195	1.206	1.180	1.204	0.610	140,138
2022-03-14	1.210	1.244	1.208	1.208	0.612	128,380
2022-03-11	1.190	1.231	1.190	1.210	0.613	291,616
2022-03-10	1.240	1.260	1.190	1.202	0.609	351,340
2022-03-09	1.230	1.269	1.230	1.241	0.629	202,413
2022-03-08	1.232	1.251	1.190	1.230	0.624	536,976
2022-03-04	1.272	1.272	1.228	1.250	0.634	274,551
2022-03-03	1.245	1.274	1.239	1.270	0.644	145,649
2022-03-02	1.221	1.248	1.200	1.245	0.631	448,460
2022-03-01	1.267	1.269	1.215	1.230	0.624	456,257
2022-02-28	1.270	1.279	1.244	1.267	0.642	354,682
2022-02-25	1.250	1.329	1.250	1.328	0.673	390,995
2022-02-24	1.270	1.285	1.230	1.250	0.634	894,238
2022-02-23	1.336	1.340	1.319	1.338	0.678	239,401
2022-02-22	1.310	1.334	1.276	1.334	0.676	257,175
2022-02-21	1.300	1.335	1.290	1.334	0.676	240,686
2022-02-18	1.312	1.315	1.290	1.310	0.664	181,894
2022-02-17	1.322	1.330	1.311	1.312	0.665	211,996
2022-02-16	1.345	1.346	1.327	1.336	0.677	309,919
2022-02-15	1.335	1.356	1.325	1.342	0.680	404,881
2022-02-14	1.290	1.348	1.276	1.335	0.677	983,362
2022-02-11	1.223	1.310	1.223	1.310	0.664	947,301
2022-02-10	1.240	1.245	1.222	1.235	0.626	209,971
2022-02-09	1.260	1.278	1.232	1.247	0.632	450,520
2022-02-08	1.271	1.271	1.245	1.260	0.639	259,902
2022-02-07	1.302	1.309	1.260	1.280	0.649	186,634
2022-02-04	1.310	1.314	1.280	1.310	0.664	165,744
2022-02-03	1.275	1.320	1.275	1.295	0.657	501,823
2022-02-02	1.239	1.310	1.231	1.278	0.648	424,604
2022-02-01	1.265	1.268	1.237	1.239	0.628	148,597
2022-01-31	1.260	1.271	1.244	1.250	0.634	134,180
2022-01-28	1.254	1.272	1.236	1.260	0.639	216,396
2022-01-27	1.240	1.260	1.224	1.250	0.634	310,657
2022-01-26	1.280	1.295	1.242	1.260	0.639	661,619
2022-01-25	1.254	1.297	1.254	1.297	0.658	342,340
2022-01-24	1.320	1.320	1.283	1.285	0.651	208,846
2022-01-21	1.340	1.340	1.305	1.319	0.669	349,974
2022-01-20	1.321	1.350	1.319	1.350	0.684	271,484
2022-01-19	1.316	1.343	1.315	1.321	0.670	150,912
2022-01-18	1.350	1.350	1.320	1.320	0.669	354,527
2022-01-17	1.345	1.364	1.341	1.350	0.684	166,467
2022-01-14	1.376	1.387	1.336	1.354	0.686	319,062
2022-01-13	1.388	1.393	1.370	1.389	0.704	300,459
2022-01-12	1.380	1.393	1.369	1.390	0.705	379,766
2022-01-11	1.325	1.385	1.325	1.383	0.701	540,534
2022-01-10	1.320	1.360	1.320	1.336	0.677	138,319
2022-01-07	1.320	1.335	1.302	1.333	0.676	82,063
2022-01-05	1.325	1.334	1.303	1.334	0.676	72,704
2022-01-04	1.340	1.345	1.311	1.325	0.672	162,914
2022-01-03	1.297	1.339	1.288	1.339	0.679	132,971
2021-12-31	1.236	1.299	1.236	1.299	0.659	190,040
2021-12-30	1.260	1.260	1.231	1.250	0.634	295,068
2021-12-29	1.258	1.280	1.252	1.255	0.636	139,655
2021-12-28	1.261	1.278	1.252	1.260	0.639	102,643
2021-12-27	1.280	1.281	1.260	1.261	0.639	129,291
2021-12-23	1.307	1.316	1.280	1.280	0.649	128,244
2021-12-22	1.310	1.318	1.287	1.294	0.656	91,864
2021-12-21	1.336	1.339	1.307	1.307	0.663	72,384

← NewerPage 20 of 21 · 1,247 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.