Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.380	2.380	2.340	2.370	2.370	2,470
2024-05-20	2.450	2.480	2.390	2.420	2.420	7,078
2024-05-17	2.440	2.490	2.400	2.430	2.430	9,737
2024-05-16	2.350	2.420	2.320	2.420	2.420	6,138
2024-05-15	2.320	2.430	2.310	2.350	2.350	11,873
2024-05-14	2.320	2.350	2.280	2.350	2.350	7,256
2024-05-13	2.350	2.360	2.280	2.300	2.300	12,786
2024-05-10	2.370	2.370	2.330	2.330	2.330	5,090
2024-05-09	2.310	2.370	2.310	2.360	2.360	5,448
2024-05-08	2.330	2.380	2.270	2.340	2.340	10,945
2024-05-02	2.330	2.360	2.320	2.330	2.330	7,886
2024-04-30	2.440	2.440	2.310	2.360	2.360	18,229
2024-04-29	2.450	2.470	2.450	2.450	2.450	2,232
2024-04-26	2.460	2.460	2.380	2.440	2.440	3,873
2024-04-25	2.440	2.480	2.440	2.460	2.460	2,975
2024-04-24	2.520	2.520	2.440	2.480	2.480	4,865
2024-04-23	2.470	2.570	2.470	2.480	2.480	6,480
2024-04-22	2.450	2.520	2.400	2.460	2.460	6,931
2024-04-19	2.400	2.440	2.370	2.410	2.410	9,947
2024-04-18	2.480	2.480	2.370	2.390	2.390	1,886
2024-04-17	2.340	2.520	2.340	2.380	2.380	5,088
2024-04-16	2.350	2.400	2.340	2.360	2.360	4,142
2024-04-15	2.400	2.450	2.370	2.400	2.400	6,248
2024-04-12	2.460	2.490	2.410	2.460	2.460	2,991
2024-04-11	2.470	2.500	2.400	2.480	2.480	5,950
2024-04-10	2.470	2.510	2.460	2.470	2.470	1,257
2024-04-09	2.490	2.540	2.480	2.530	2.530	5,236
2024-04-08	2.380	2.560	2.310	2.560	2.560	8,813
2024-04-05	2.370	2.410	2.330	2.380	2.380	13,437
2024-04-04	2.440	2.440	2.380	2.430	2.430	5,100
2024-04-03	2.460	2.460	2.380	2.440	2.440	13,043
2024-04-02	2.500	2.530	2.440	2.450	2.450	18,596
2024-03-28	2.530	2.570	2.530	2.550	2.550	1,195
2024-03-27	2.540	2.610	2.510	2.550	2.550	8,573
2024-03-26	2.510	2.560	2.490	2.530	2.530	12,625
2024-03-22	2.540	2.570	2.510	2.560	2.560	7,496
2024-03-21	2.530	2.550	2.480	2.510	2.510	14,101
2024-03-20	2.590	2.600	2.530	2.550	2.550	2,180
2024-03-19	2.560	2.580	2.510	2.580	2.580	4,889
2024-03-15	2.570	2.640	2.550	2.570	2.570	5,755
2024-03-14	2.590	2.590	2.540	2.570	2.570	1,275
2024-03-13	2.590	2.590	2.590	2.590	2.590	0
2024-03-12	2.570	2.620	2.550	2.590	2.590	2,940
2024-03-11	2.620	2.630	2.550	2.620	2.620	5,035
2024-03-08	2.580	2.640	2.580	2.640	2.640	5,348
2024-03-07	2.580	2.640	2.560	2.610	2.610	7,051
2024-03-06	2.530	2.600	2.530	2.600	2.600	7,262
2024-03-05	2.580	2.660	2.520	2.530	2.530	27,552
2024-03-04	2.660	2.660	2.610	2.610	2.610	710
2024-03-01	2.610	2.620	2.560	2.620	2.620	7,221
2024-02-29	2.530	2.600	2.530	2.580	2.580	16,065
2024-02-28	2.550	2.550	2.480	2.500	2.500	43,582
2024-02-27	2.600	2.600	2.500	2.540	2.540	34,559
2024-02-26	2.560	2.590	2.510	2.580	2.580	10,715
2024-02-23	2.580	2.580	2.490	2.510	2.510	76,660
2024-02-22	2.620	2.640	2.550	2.560	2.560	48,297
2024-02-21	2.620	2.660	2.570	2.610	2.610	23,275
2024-02-20	2.720	2.720	2.630	2.680	2.680	17,199
2024-02-19	2.680	2.740	2.620	2.680	2.680	6,210
2024-02-16	2.700	2.700	2.640	2.680	2.680	2,966

← NewerPage 11 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.