Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.140	2.140	2.070	2.110	2.110	3,663
2024-08-13	2.100	2.140	2.090	2.140	2.140	471
2024-08-12	2.050	2.130	2.040	2.130	2.130	6,734
2024-08-09	2.100	2.100	2.100	2.100	2.100	111
2024-08-08	2.070	2.100	2.070	2.070	2.070	2,632
2024-08-07	2.170	2.170	2.060	2.110	2.110	7,048
2024-08-06	2.090	2.150	2.030	2.090	2.090	5,505
2024-08-05	2.090	2.110	1.980	2.040	2.040	7,616
2024-08-02	2.160	2.200	2.100	2.200	2.200	13,704
2024-08-01	2.220	2.270	2.210	2.250	2.250	511
2024-07-31	2.260	2.260	2.210	2.250	2.250	2,285
2024-07-30	2.290	2.290	2.230	2.280	2.280	3,354
2024-07-29	2.250	2.310	2.250	2.310	2.310	1,961
2024-07-26	2.260	2.260	2.260	2.260	2.260	332
2024-07-25	2.290	2.290	2.250	2.260	2.260	1,210
2024-07-24	2.240	2.300	2.240	2.300	2.300	2,716
2024-07-23	2.240	2.250	2.210	2.240	2.240	2,590
2024-07-22	2.250	2.280	2.250	2.250	2.250	926
2024-07-19	2.260	2.290	2.210	2.290	2.290	1,514
2024-07-18	2.290	2.320	2.280	2.310	2.310	671
2024-07-17	2.350	2.350	2.260	2.340	2.340	1,536
2024-07-16	2.280	2.340	2.280	2.340	2.340	850
2024-07-15	2.300	2.300	2.240	2.300	2.300	1,086
2024-07-12	2.260	2.300	2.260	2.300	2.300	1,731
2024-07-11	2.260	2.320	2.240	2.320	2.320	4,108
2024-07-10	2.320	2.320	2.320	2.320	2.320	0
2024-07-09	2.290	2.320	2.250	2.320	2.320	1,772
2024-07-08	2.290	2.290	2.200	2.290	2.290	6,248
2024-07-05	2.300	2.340	2.220	2.260	2.260	8,354
2024-07-04	2.200	2.300	2.200	2.290	2.290	7,098
2024-07-03	2.090	2.240	2.090	2.170	2.170	5,655
2024-07-02	2.080	2.110	2.050	2.110	2.110	1,521
2024-07-01	2.070	2.120	2.060	2.090	2.090	4,552
2024-06-28	2.070	2.080	2.030	2.030	2.030	11,458
2024-06-27	2.020	2.080	2.000	2.030	2.030	14,959
2024-06-26	2.040	2.060	2.010	2.020	2.020	14,813
2024-06-25	2.100	2.130	2.040	2.040	2.040	25,296
2024-06-21	2.100	2.140	2.100	2.110	2.110	2,836
2024-06-20	2.120	2.140	2.070	2.140	2.140	8,979
2024-06-19	2.170	2.170	2.110	2.130	2.130	4,412
2024-06-18	2.190	2.210	2.140	2.170	2.170	3,975
2024-06-17	2.180	2.230	2.120	2.180	2.180	6,934
2024-06-14	2.210	2.210	2.160	2.160	2.160	4,699
2024-06-13	2.270	2.270	2.200	2.210	2.210	9,071
2024-06-12	2.250	2.300	2.240	2.300	2.300	286
2024-06-11	2.270	2.320	2.270	2.300	2.300	2,493
2024-06-10	2.240	2.320	2.240	2.300	2.300	5,703
2024-06-07	2.260	2.300	2.210	2.280	2.280	6,820
2024-06-06	2.200	2.280	2.190	2.250	2.250	4,795
2024-06-05	2.320	2.320	2.230	2.240	2.240	3,638
2024-06-04	2.270	2.320	2.240	2.320	2.320	3,060
2024-06-03	2.320	2.320	2.310	2.310	2.310	125
2024-05-31	2.300	2.300	2.200	2.290	2.290	10,361
2024-05-30	2.270	2.270	2.250	2.270	2.270	436
2024-05-29	2.250	2.280	2.230	2.270	2.270	7,269
2024-05-28	2.280	2.290	2.260	2.290	2.290	4,837
2024-05-27	2.280	2.320	2.260	2.320	2.320	5,315
2024-05-24	2.300	2.320	2.260	2.320	2.320	5,776
2024-05-23	2.300	2.300	2.280	2.300	2.300	2,621
2024-05-22	2.430	2.430	2.260	2.260	2.260	15,269

← NewerPage 10 of 21 · 1,245 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.