Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.720	2.780	2.710	2.740	2.592	8,365
2023-05-31	2.740	2.750	2.740	2.750	2.602	2,700
2023-05-30	2.800	2.800	2.700	2.770	2.621	11,496
2023-05-29	2.770	2.780	2.710	2.770	2.621	7,231
2023-05-26	2.720	2.780	2.700	2.740	2.592	19,167
2023-05-25	2.690	2.710	2.610	2.710	2.564	52,636
2023-05-24	2.690	2.700	2.660	2.700	2.555	1,900
2023-05-23	2.710	2.720	2.630	2.700	2.555	13,509
2023-05-22	2.700	2.700	2.630	2.690	2.545	18,988
2023-05-19	2.610	2.680	2.600	2.620	2.479	2,030
2023-05-18	2.620	2.690	2.610	2.650	2.507	7,383
2023-05-17	2.670	2.720	2.670	2.680	2.536	2,019
2023-05-16	2.670	2.720	2.650	2.680	2.536	6,470
2023-05-15	2.630	2.650	2.620	2.640	2.498	5,010
2023-05-12	2.650	2.690	2.650	2.650	2.507	2,760
2023-05-11	2.690	2.700	2.650	2.680	2.536	19,395
2023-05-10	2.670	2.700	2.650	2.690	2.545	6,940
2023-05-09	2.630	2.700	2.620	2.650	2.507	14,142
2023-05-08	2.590	2.640	2.590	2.630	2.488	6,270
2023-05-05	2.570	2.610	2.530	2.590	2.451	11,631
2023-05-04	2.620	2.620	2.540	2.570	2.432	4,076
2023-05-03	2.600	2.600	2.550	2.600	2.460	2,112
2023-05-02	2.590	2.600	2.530	2.600	2.460	3,442
2023-04-28	2.600	2.620	2.590	2.600	2.460	1,190
2023-04-27	2.570	2.650	2.570	2.610	2.469	16,446
2023-04-26	2.620	2.620	2.560	2.570	2.432	13,145
2023-04-25	2.590	2.680	2.550	2.600	2.460	25,963
2023-04-24	2.580	2.580	2.510	2.570	2.432	6,212
2023-04-21	2.590	2.620	2.550	2.600	2.460	5,408
2023-04-20	2.580	2.640	2.530	2.610	2.469	3,931
2023-04-19	2.650	2.650	2.540	2.580	2.441	6,024
2023-04-18	2.680	2.680	2.570	2.590	2.451	8,910
2023-04-13	2.600	2.690	2.540	2.650	2.507	11,850
2023-04-12	2.630	2.630	2.550	2.600	2.460	6,473
2023-04-11	2.630	2.670	2.590	2.640	2.498	10,480
2023-04-06	2.600	2.650	2.580	2.640	2.498	5,833
2023-04-05	2.600	2.640	2.580	2.620	2.479	1,389
2023-04-04	2.630	2.630	2.590	2.610	2.469	12,132
2023-04-03	2.650	2.710	2.650	2.650	2.507	6,846
2023-03-31	2.600	2.660	2.590	2.600	2.460	2,949
2023-03-30	2.620	2.650	2.550	2.620	2.479	4,854
2023-03-29	2.560	2.600	2.550	2.600	2.460	5,635
2023-03-28	2.540	2.570	2.530	2.570	2.432	905
2023-03-27	2.600	2.600	2.530	2.580	2.441	1,533
2023-03-24	2.670	2.670	2.580	2.600	2.460	3,113
2023-03-23	2.690	2.690	2.610	2.640	2.498	1,988
2023-03-22	2.620	2.700	2.620	2.640	2.498	3,258
2023-03-21	2.540	2.630	2.540	2.620	2.479	5,485
2023-03-20	2.470	2.580	2.470	2.580	2.441	4,134
2023-03-17	2.620	2.620	2.470	2.560	2.422	1,481
2023-03-16	2.570	2.620	2.500	2.550	2.413	7,170
2023-03-15	2.690	2.690	2.500	2.580	2.441	13,056
2023-03-14	2.650	2.670	2.630	2.670	2.526	1,403
2023-03-13	2.560	2.640	2.500	2.640	2.498	10,647
2023-03-10	2.670	2.670	2.620	2.640	2.498	1,510
2023-03-09	2.600	2.730	2.560	2.700	2.555	9,050
2023-03-08	2.510	2.610	2.500	2.610	2.469	2,600
2023-03-07	2.510	2.600	2.500	2.570	2.432	10,433
2023-03-06	2.610	2.610	2.490	2.560	2.422	4,805
2023-03-03	2.640	2.690	2.620	2.670	2.526	2,480

← NewerPage 15 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.