Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.810	2.890	2.790	2.890	2.890	5,118
2023-11-17	2.920	2.920	2.820	2.870	2.870	2,083
2023-11-16	2.880	2.900	2.820	2.890	2.890	12,572
2023-11-15	2.780	2.900	2.740	2.890	2.890	6,720
2023-11-14	2.600	2.800	2.540	2.790	2.790	16,536
2023-11-13	2.550	2.660	2.550	2.660	2.660	3,818
2023-11-10	2.600	2.640	2.560	2.640	2.640	8,132
2023-11-09	2.600	2.620	2.560	2.610	2.610	6,677
2023-11-08	2.600	2.620	2.540	2.620	2.620	17,412
2023-11-07	2.480	2.580	2.450	2.570	2.570	14,952
2023-11-06	2.430	2.700	2.410	2.540	2.540	29,728
2023-11-03	2.480	2.480	2.400	2.480	2.480	13,969
2023-11-02	2.390	2.460	2.370	2.460	2.460	13,943
2023-11-01	2.390	2.390	2.350	2.390	2.390	11,606
2023-10-31	2.400	2.510	2.380	2.390	2.390	34,290
2023-10-30	2.530	2.550	2.440	2.460	2.460	12,600
2023-10-27	2.480	2.550	2.470	2.530	2.530	4,771
2023-10-26	2.540	2.550	2.410	2.530	2.530	18,599
2023-10-25	2.570	2.570	2.550	2.550	2.550	171
2023-10-24	2.500	2.550	2.430	2.540	2.540	6,349
2023-10-23	2.560	2.560	2.480	2.490	2.490	6,481
2023-10-20	2.400	2.580	2.400	2.570	2.570	14,066
2023-10-19	2.350	2.430	2.320	2.420	2.420	6,960
2023-10-18	2.370	2.450	2.300	2.450	2.450	11,028
2023-10-17	2.450	2.480	2.400	2.420	2.420	5,391
2023-10-16	2.480	2.480	2.360	2.410	2.410	1,000
2023-10-13	2.550	2.550	2.400	2.450	2.450	4,554
2023-10-12	2.500	2.580	2.420	2.530	2.530	14,342
2023-10-11	2.500	2.530	2.440	2.480	2.480	4,131
2023-10-10	2.350	2.480	2.330	2.480	2.480	10,477
2023-10-09	2.310	2.340	2.260	2.300	2.300	5,337
2023-10-06	2.340	2.390	2.280	2.280	2.280	12,820
2023-10-05	2.350	2.370	2.300	2.300	2.300	16,902
2023-10-04	2.360	2.440	2.320	2.340	2.340	18,525
2023-10-03	2.280	2.360	2.280	2.360	2.360	9,294
2023-10-02	2.380	2.380	2.260	2.330	2.330	24,544
2023-09-29	2.510	2.510	2.290	2.350	2.350	120,126
2023-09-28	2.610	2.630	2.550	2.620	2.620	12,368
2023-09-27	2.660	2.700	2.600	2.630	2.630	2,749
2023-09-26	2.670	2.690	2.540	2.630	2.630	21,719
2023-09-25	2.760	2.770	2.650	2.670	2.670	24,259
2023-09-22	2.820	2.830	2.780	2.800	2.800	5,662
2023-09-21	2.860	2.870	2.770	2.870	2.870	8,208
2023-09-20	2.950	2.950	2.830	2.880	2.880	3,246
2023-09-19	2.850	2.960	2.750	2.960	2.960	15,040
2023-09-18	3.020	3.020	2.900	2.900	2.900	616
2023-09-15	2.940	3.100	2.940	2.990	2.990	5,548
2023-09-14	2.980	2.980	2.890	2.950	2.950	1,234
2023-09-13	2.950	2.950	2.870	2.950	2.950	4,912
2023-09-12	3.050	3.050	2.870	2.980	2.980	7,886
2023-09-11	3.140	3.140	2.960	3.000	3.000	9,552
2023-09-08	2.950	3.040	2.850	3.020	3.020	12,282
2023-09-07	3.100	3.100	2.920	2.920	2.920	23,147
2023-09-06	3.060	3.100	2.940	3.100	3.100	32,883
2023-09-05	3.150	3.160	3.060	3.060	3.060	11,043
2023-09-04	3.240	3.250	3.100	3.140	3.140	8,585
2023-09-01	3.240	3.260	3.170	3.240	3.240	20,412
2023-08-31	3.340	3.370	3.220	3.230	3.230	30,581
2023-08-30	3.500	3.500	3.360	3.370	3.370	12,255
2023-08-29	3.500	3.500	3.350	3.480	3.480	15,843

← NewerPage 13 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.