Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.570	2.720	2.570	2.720	2.574	6,360
2023-03-01	2.680	2.690	2.620	2.690	2.545	5,050
2023-02-28	2.670	2.700	2.640	2.700	2.555	3,960
2023-02-24	2.690	2.690	2.600	2.690	2.545	8,380
2023-02-23	2.630	2.700	2.610	2.690	2.545	7,535
2023-02-22	2.620	2.680	2.590	2.680	2.536	13,807
2023-02-21	2.770	2.770	2.630	2.690	2.545	13,013
2023-02-20	2.750	2.820	2.700	2.720	2.574	38,768
2023-02-17	2.570	2.750	2.570	2.750	2.602	33,064
2023-02-16	2.580	2.610	2.540	2.590	2.451	18,965
2023-02-15	2.540	2.580	2.510	2.580	2.441	19,150
2023-02-14	2.480	2.520	2.470	2.520	2.384	15,823
2023-02-13	2.440	2.530	2.410	2.530	2.394	30,127
2023-02-10	2.490	2.500	2.400	2.480	2.346	8,801
2023-02-09	2.480	2.500	2.420	2.490	2.356	15,746
2023-02-08	2.490	2.490	2.410	2.480	2.346	8,694
2023-02-07	2.450	2.460	2.440	2.450	2.318	1,029
2023-02-06	2.500	2.500	2.480	2.500	2.365	2,516
2023-02-03	2.530	2.530	2.460	2.500	2.365	2,796
2023-02-02	2.500	2.540	2.480	2.530	2.394	22,954
2023-02-01	2.480	2.540	2.470	2.510	2.375	15,948
2023-01-31	2.500	2.500	2.450	2.500	2.365	17,317
2023-01-30	2.420	2.550	2.420	2.520	2.384	41,828
2023-01-27	2.280	2.430	2.280	2.420	2.290	41,952
2023-01-26	2.300	2.310	2.260	2.290	2.167	8,678
2023-01-25	2.240	2.300	2.240	2.300	2.176	3,378
2023-01-24	2.290	2.320	2.260	2.290	2.167	1,603
2023-01-23	2.240	2.300	2.220	2.280	2.157	12,705
2023-01-20	2.270	2.270	2.260	2.260	2.138	580
2023-01-19	2.280	2.290	2.230	2.290	2.167	4,088
2023-01-18	2.300	2.310	2.270	2.310	2.186	2,951
2023-01-17	2.270	2.340	2.260	2.270	2.148	12,825
2023-01-16	2.300	2.320	2.260	2.290	2.167	13,004
2023-01-13	2.260	2.270	2.230	2.270	2.148	2,737
2023-01-12	2.230	2.270	2.220	2.270	2.148	4,070
2023-01-11	2.250	2.250	2.240	2.240	2.119	2,265
2023-01-10	2.250	2.280	2.220	2.240	2.119	2,314
2023-01-09	2.250	2.260	2.210	2.260	2.138	5,115
2023-01-05	2.270	2.280	2.250	2.270	2.148	6,417
2023-01-04	2.220	2.270	2.220	2.270	2.148	3,646
2023-01-03	2.290	2.290	2.230	2.230	2.110	311
2023-01-02	2.230	2.290	2.230	2.260	2.138	1,093
2022-12-30	2.190	2.250	2.190	2.250	2.129	5,201
2022-12-29	2.160	2.220	2.150	2.220	2.100	17,100
2022-12-28	2.200	2.200	2.150	2.170	2.053	5,890
2022-12-27	2.210	2.220	2.200	2.200	2.082	498
2022-12-23	2.280	2.280	2.210	2.220	2.100	1,366
2022-12-22	2.270	2.300	2.230	2.250	2.129	1,437
2022-12-21	2.200	2.240	2.180	2.240	2.119	6,560
2022-12-20	2.230	2.250	2.200	2.240	2.119	1,770
2022-12-19	2.210	2.250	2.210	2.250	2.129	430
2022-12-16	2.240	2.280	2.210	2.260	2.138	1,110
2022-12-15	2.240	2.300	2.240	2.280	2.157	290
2022-12-14	2.270	2.300	2.260	2.280	2.157	857
2022-12-13	2.280	2.320	2.240	2.300	2.176	2,840
2022-12-12	2.250	2.300	2.250	2.280	2.157	4,283
2022-12-09	2.270	2.290	2.270	2.280	2.157	6,379
2022-12-08	2.270	2.290	2.260	2.270	2.148	4,800
2022-12-07	2.300	2.300	2.270	2.280	2.157	550
2022-12-06	2.340	2.340	2.320	2.330	2.205	251

← NewerPage 16 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.