Elastron S.A. - Steel Service Centers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.490 | 3.510 | 3.450 | 3.480 | 3.480 | 20,844 |
| 2023-08-25 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 2,940 |
| 2023-08-24 | 3.510 | 3.580 | 3.490 | 3.580 | 3.580 | 6,751 |
| 2023-08-23 | 3.580 | 3.630 | 3.510 | 3.570 | 3.570 | 20,596 |
| 2023-08-22 | 3.700 | 3.780 | 3.680 | 3.750 | 3.548 | 34,202 |
| 2023-08-21 | 3.600 | 3.700 | 3.600 | 3.660 | 3.463 | 9,005 |
| 2023-08-18 | 3.650 | 3.680 | 3.570 | 3.580 | 3.387 | 12,059 |
| 2023-08-17 | 3.600 | 3.640 | 3.550 | 3.630 | 3.435 | 9,838 |
| 2023-08-16 | 3.670 | 3.680 | 3.600 | 3.650 | 3.453 | 7,587 |
| 2023-08-14 | 3.600 | 3.680 | 3.500 | 3.670 | 3.472 | 9,654 |
| 2023-08-11 | 3.780 | 3.780 | 3.600 | 3.620 | 3.425 | 10,536 |
| 2023-08-10 | 3.780 | 3.780 | 3.630 | 3.760 | 3.558 | 4,301 |
| 2023-08-09 | 3.790 | 3.790 | 3.720 | 3.730 | 3.529 | 10,817 |
| 2023-08-08 | 3.790 | 3.820 | 3.720 | 3.760 | 3.558 | 23,381 |
| 2023-08-07 | 3.720 | 3.790 | 3.700 | 3.760 | 3.558 | 25,942 |
| 2023-08-04 | 3.550 | 3.720 | 3.500 | 3.660 | 3.463 | 39,014 |
| 2023-08-03 | 3.470 | 3.550 | 3.460 | 3.530 | 3.340 | 6,853 |
| 2023-08-02 | 3.440 | 3.490 | 3.370 | 3.490 | 3.302 | 16,468 |
| 2023-08-01 | 3.540 | 3.580 | 3.490 | 3.520 | 3.330 | 8,537 |
| 2023-07-31 | 3.560 | 3.570 | 3.480 | 3.540 | 3.349 | 8,502 |
| 2023-07-28 | 3.560 | 3.560 | 3.450 | 3.450 | 3.264 | 7,892 |
| 2023-07-27 | 3.530 | 3.560 | 3.450 | 3.560 | 3.368 | 11,989 |
| 2023-07-26 | 3.480 | 3.540 | 3.400 | 3.530 | 3.340 | 7,171 |
| 2023-07-25 | 3.480 | 3.490 | 3.410 | 3.450 | 3.264 | 10,797 |
| 2023-07-24 | 3.320 | 3.530 | 3.320 | 3.470 | 3.283 | 19,248 |
| 2023-07-21 | 3.240 | 3.350 | 3.240 | 3.320 | 3.141 | 13,199 |
| 2023-07-20 | 3.290 | 3.290 | 3.220 | 3.280 | 3.103 | 6,196 |
| 2023-07-19 | 3.250 | 3.290 | 3.220 | 3.220 | 3.047 | 15,785 |
| 2023-07-18 | 3.230 | 3.280 | 3.190 | 3.280 | 3.103 | 9,833 |
| 2023-07-17 | 3.330 | 3.330 | 3.250 | 3.280 | 3.103 | 1,795 |
| 2023-07-14 | 3.290 | 3.310 | 3.250 | 3.290 | 3.113 | 4,862 |
| 2023-07-13 | 3.260 | 3.300 | 3.220 | 3.300 | 3.122 | 4,430 |
| 2023-07-12 | 3.330 | 3.340 | 3.250 | 3.300 | 3.122 | 11,368 |
| 2023-07-11 | 3.230 | 3.290 | 3.230 | 3.270 | 3.094 | 9,550 |
| 2023-07-10 | 3.330 | 3.330 | 3.240 | 3.280 | 3.103 | 8,074 |
| 2023-07-07 | 3.330 | 3.330 | 3.240 | 3.290 | 3.113 | 6,942 |
| 2023-07-06 | 3.280 | 3.310 | 3.230 | 3.300 | 3.122 | 8,064 |
| 2023-07-05 | 3.230 | 3.330 | 3.220 | 3.310 | 3.132 | 14,173 |
| 2023-07-04 | 3.180 | 3.380 | 3.150 | 3.300 | 3.122 | 11,669 |
| 2023-07-03 | 3.090 | 3.180 | 3.090 | 3.180 | 3.009 | 14,661 |
| 2023-06-30 | 3.110 | 3.190 | 3.110 | 3.130 | 2.961 | 9,323 |
| 2023-06-29 | 3.080 | 3.140 | 3.060 | 3.090 | 2.924 | 8,862 |
| 2023-06-28 | 3.120 | 3.120 | 3.060 | 3.110 | 2.943 | 2,245 |
| 2023-06-27 | 3.100 | 3.100 | 3.010 | 3.090 | 2.924 | 1,149 |
| 2023-06-26 | 3.120 | 3.180 | 3.010 | 3.060 | 2.895 | 4,689 |
| 2023-06-23 | 3.060 | 3.120 | 3.050 | 3.110 | 2.943 | 5,037 |
| 2023-06-22 | 3.080 | 3.130 | 3.060 | 3.120 | 2.952 | 18,671 |
| 2023-06-21 | 3.100 | 3.150 | 3.070 | 3.140 | 2.971 | 14,150 |
| 2023-06-20 | 3.120 | 3.180 | 3.100 | 3.150 | 2.980 | 8,696 |
| 2023-06-19 | 3.130 | 3.170 | 3.120 | 3.160 | 2.990 | 26,582 |
| 2023-06-16 | 3.100 | 3.170 | 3.040 | 3.120 | 2.952 | 37,866 |
| 2023-06-15 | 3.000 | 3.130 | 3.000 | 3.080 | 2.914 | 6,196 |
| 2023-06-14 | 3.050 | 3.140 | 3.040 | 3.090 | 2.924 | 10,515 |
| 2023-06-13 | 3.020 | 3.090 | 3.020 | 3.090 | 2.924 | 9,372 |
| 2023-06-12 | 3.120 | 3.120 | 3.040 | 3.040 | 2.876 | 23,747 |
| 2023-06-09 | 3.080 | 3.100 | 3.020 | 3.070 | 2.905 | 21,505 |
| 2023-06-08 | 2.960 | 3.080 | 2.930 | 3.040 | 2.876 | 63,161 |
| 2023-06-07 | 2.750 | 2.940 | 2.750 | 2.940 | 2.782 | 61,768 |
| 2023-06-06 | 2.740 | 2.770 | 2.700 | 2.740 | 2.592 | 26,425 |
| 2023-06-02 | 2.720 | 2.770 | 2.720 | 2.750 | 2.602 | 5,380 |
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.