Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.510	2.550	2.500	2.540	2.540	1,215
2026-10-15	2.460	2.510	2.430	2.510	2.510	4,744
2026-10-14	2.440	2.540	2.430	2.510	2.510	7,091
2026-10-13	2.550	2.560	2.490	2.490	2.490	5,136
2026-10-12	2.540	2.540	2.500	2.510	2.510	7,835
2026-10-09	2.530	2.590	2.520	2.520	2.520	8,590
2026-10-08	2.590	2.590	2.440	2.590	2.590	26,290
2026-10-07	2.660	2.660	2.590	2.630	2.630	5,258
2026-10-06	2.650	2.660	2.630	2.650	2.650	7,518
2026-10-05	2.680	2.680	2.600	2.650	2.650	8,978
2026-10-02	2.620	2.640	2.600	2.640	2.640	12,122
2026-10-01	2.640	2.640	2.560	2.630	2.630	15,945
2026-09-30	2.680	2.680	2.630	2.670	2.670	15,180
2026-09-29	2.670	2.730	2.650	2.690	2.690	60,759
2026-09-28	2.630	2.630	2.540	2.580	2.580	9,685
2026-09-25	2.570	2.620	2.570	2.600	2.600	7,834
2026-09-24	2.560	2.560	2.510	2.560	2.560	2,676
2026-09-23	2.560	2.560	2.550	2.560	2.560	4,060
2026-09-22	2.590	2.600	2.540	2.570	2.570	5,139
2026-09-21	2.580	2.580	2.540	2.560	2.560	1,890
2026-09-18	2.560	2.580	2.520	2.560	2.560	2,530
2026-09-17	2.500	2.540	2.440	2.520	2.520	6,003
2026-09-16	2.560	2.590	2.510	2.510	2.510	6,619
2026-09-15	2.580	2.580	2.580	2.580	2.580	52
2026-09-14	2.620	2.620	2.560	2.590	2.590	1,500
2026-09-11	2.590	2.630	2.560	2.620	2.620	9,779
2026-09-10	2.600	2.650	2.600	2.640	2.640	8,607
2026-09-09	2.660	2.660	2.550	2.650	2.650	4,093
2026-09-08	2.600	2.620	2.590	2.600	2.600	6,453
2026-09-07	2.660	2.660	2.660	2.660	2.660	2,868
2026-09-04	2.620	2.660	2.590	2.660	2.660	2,200
2026-09-03	2.680	2.680	2.620	2.670	2.670	1,724
2026-09-02	2.640	2.740	2.640	2.680	2.680	2,188
2026-09-01	2.620	2.700	2.620	2.700	2.700	2,859
2026-08-31	2.690	2.690	2.600	2.670	2.670	5,123
2026-08-28	2.690	2.700	2.640	2.690	2.690	10,510
2026-08-27	2.670	2.730	2.670	2.730	2.730	1,980
2026-08-26	2.740	2.740	2.680	2.710	2.710	5,814
2026-08-25	2.730	2.800	2.660	2.740	2.740	7,510
2026-08-24	2.730	2.730	2.690	2.720	2.720	3,438
2026-08-21	2.730	2.730	2.710	2.730	2.730	1,150
2026-08-20	2.780	2.810	2.720	2.740	2.740	5,900
2026-08-19	2.900	2.910	2.800	2.840	2.735	14,230
2026-08-18	2.880	2.930	2.870	2.900	2.793	3,700
2026-08-17	2.910	2.930	2.900	2.930	2.822	8,950
2026-08-14	2.920	2.940	2.890	2.930	2.822	14,220
2026-08-13	2.900	2.900	2.870	2.900	2.900	4,260
2026-08-12	2.880	2.920	2.870	2.900	2.900	20,456
2026-08-11	2.830	2.860	2.790	2.860	2.860	6,564
2026-08-10	2.790	2.830	2.780	2.830	2.830	3,180
2026-08-07	2.760	2.820	2.760	2.820	2.820	6,690
2026-08-06	2.780	2.810	2.730	2.800	2.800	18,100
2026-08-05	2.740	2.770	2.730	2.770	2.770	12,118
2026-08-04	2.700	2.750	2.700	2.740	2.740	6,197
2026-08-03	2.730	2.750	2.700	2.740	2.740	1,188
2026-07-31	2.730	2.740	2.670	2.740	2.740	8,935
2026-07-30	2.700	2.730	2.680	2.730	2.730	5,816
2026-07-29	2.670	2.690	2.650	2.690	2.690	1,134
2026-07-28	2.690	2.720	2.670	2.720	2.720	5,807
2026-07-27	2.730	2.730	2.660	2.710	2.710	5,400

Page 1 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	0.2620 EUR
2021-07-16	0.0270 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.