Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.700	2.700	2.600	2.670	2.670	6,357
2024-02-14	2.660	2.720	2.630	2.690	2.690	10,591
2024-02-13	2.710	2.760	2.680	2.700	2.700	4,608
2024-02-12	2.820	2.820	2.680	2.780	2.780	27,416
2024-02-09	2.820	2.840	2.780	2.820	2.820	6,711
2024-02-08	2.810	2.820	2.740	2.820	2.820	4,316
2024-02-07	2.790	2.820	2.740	2.780	2.780	80,515
2024-02-06	2.790	2.840	2.740	2.750	2.750	32,451
2024-02-05	2.740	2.840	2.720	2.820	2.820	47,424
2024-02-02	2.650	2.750	2.650	2.730	2.730	79,891
2024-02-01	2.560	2.620	2.500	2.590	2.590	34,726
2024-01-31	2.490	2.570	2.490	2.560	2.560	19,943
2024-01-30	2.550	2.570	2.450	2.490	2.490	45,460
2024-01-29	2.560	2.590	2.500	2.500	2.500	28,814
2024-01-26	2.600	2.600	2.540	2.560	2.560	35,638
2024-01-25	2.590	2.630	2.530	2.620	2.620	21,656
2024-01-24	2.600	2.660	2.570	2.590	2.590	14,077
2024-01-23	2.620	2.680	2.560	2.600	2.600	11,220
2024-01-22	2.600	2.640	2.560	2.600	2.600	4,535
2024-01-19	2.630	2.630	2.560	2.620	2.620	2,931
2024-01-18	2.610	2.630	2.560	2.590	2.590	7,116
2024-01-17	2.610	2.650	2.550	2.610	2.610	9,765
2024-01-16	2.600	2.660	2.550	2.610	2.610	14,678
2024-01-15	2.670	2.680	2.600	2.660	2.660	1,572
2024-01-12	2.660	2.660	2.560	2.620	2.620	9,627
2024-01-11	2.640	2.730	2.600	2.600	2.600	17,211
2024-01-10	2.700	2.700	2.600	2.640	2.640	26,412
2024-01-09	2.640	2.780	2.630	2.690	2.690	9,646
2024-01-08	2.670	2.720	2.590	2.700	2.700	32,055
2024-01-05	2.710	2.740	2.650	2.700	2.700	17,915
2024-01-04	2.710	2.740	2.700	2.740	2.740	4,572
2024-01-03	2.710	2.750	2.660	2.750	2.750	2,031
2024-01-02	2.750	2.750	2.650	2.750	2.750	5,994
2023-12-29	2.680	2.740	2.640	2.700	2.700	4,276
2023-12-28	2.660	2.700	2.650	2.680	2.680	2,850
2023-12-27	2.700	2.700	2.670	2.700	2.700	742
2023-12-22	2.700	2.740	2.640	2.690	2.690	2,702
2023-12-21	2.750	2.770	2.610	2.670	2.670	35,639
2023-12-20	2.770	2.840	2.670	2.770	2.770	4,024
2023-12-19	2.680	2.760	2.610	2.760	2.760	15,559
2023-12-18	2.800	2.800	2.700	2.700	2.700	33,234
2023-12-15	2.910	2.910	2.780	2.780	2.780	8,606
2023-12-14	3.010	3.010	2.850	2.870	2.870	25,837
2023-12-13	3.090	3.090	2.930	3.000	3.000	10,730
2023-12-12	3.010	3.050	2.970	3.050	3.050	3,427
2023-12-11	2.950	3.090	2.950	3.050	3.050	4,045
2023-12-08	2.990	3.140	2.950	3.030	3.030	11,729
2023-12-07	2.930	3.050	2.930	3.020	3.020	10,510
2023-12-06	2.880	3.000	2.880	2.980	2.980	4,348
2023-12-05	2.950	2.950	2.950	2.950	2.950	1,910
2023-12-04	2.850	3.000	2.850	2.960	2.960	4,791
2023-12-01	2.910	2.930	2.850	2.890	2.890	427
2023-11-30	2.930	2.950	2.890	2.910	2.910	1,496
2023-11-29	2.900	2.980	2.880	2.930	2.930	2,024
2023-11-28	2.930	2.980	2.870	2.870	2.870	16,980
2023-11-27	3.010	3.010	2.930	3.000	3.000	2,761
2023-11-24	2.900	3.050	2.870	3.030	3.030	8,058
2023-11-23	2.930	2.980	2.900	2.950	2.950	3,725
2023-11-22	2.900	3.030	2.890	3.000	3.000	6,484
2023-11-21	2.900	3.130	2.900	2.970	2.970	13,039

← NewerPage 12 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.