Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.340	2.380	2.260	2.290	2.167	2,471
2022-12-02	2.340	2.340	2.340	2.340	2.214	0
2022-12-01	2.300	2.340	2.300	2.340	2.214	2,475
2022-11-30	2.320	2.320	2.270	2.300	2.176	220
2022-11-29	2.280	2.300	2.250	2.300	2.176	1,100
2022-11-28	2.280	2.330	2.270	2.300	2.176	3,240
2022-11-25	2.280	2.360	2.270	2.360	2.233	5,710
2022-11-24	2.350	2.350	2.300	2.330	2.205	7,848
2022-11-23	2.280	2.320	2.270	2.320	2.195	3,820
2022-11-22	2.290	2.340	2.290	2.330	2.205	200
2022-11-21	2.280	2.330	2.250	2.330	2.205	710
2022-11-18	2.300	2.340	2.280	2.280	2.157	8,050
2022-11-17	2.270	2.340	2.270	2.340	2.214	2,059
2022-11-16	2.300	2.370	2.280	2.320	2.195	3,488
2022-11-15	2.320	2.360	2.300	2.330	2.205	3,107
2022-11-14	2.330	2.380	2.320	2.380	2.252	1,936
2022-11-11	2.360	2.370	2.310	2.370	2.242	1,190
2022-11-10	2.320	2.380	2.290	2.320	2.195	2,246
2022-11-09	2.340	2.380	2.330	2.380	2.252	1,035
2022-11-08	2.370	2.380	2.330	2.380	2.252	957
2022-11-07	2.360	2.390	2.350	2.390	2.261	1,120
2022-11-04	2.360	2.420	2.360	2.420	2.290	3,030
2022-11-03	2.350	2.400	2.350	2.370	2.242	2,330
2022-11-02	2.370	2.420	2.370	2.400	2.271	10,232
2022-11-01	2.390	2.420	2.380	2.410	2.280	12,700
2022-10-31	2.400	2.400	2.380	2.400	2.271	7,530
2022-10-27	2.380	2.400	2.330	2.400	2.271	6,410
2022-10-26	2.360	2.410	2.330	2.350	2.223	37,802
2022-10-25	2.200	2.350	2.200	2.340	2.214	18,142
2022-10-24	2.230	2.240	2.200	2.240	2.119	1,484
2022-10-21	2.200	2.250	2.200	2.220	2.100	31,099
2022-10-20	2.270	2.270	2.180	2.250	2.129	9,895
2022-10-19	2.240	2.250	2.200	2.250	2.129	4,531
2022-10-18	2.290	2.310	2.250	2.250	2.129	16,905
2022-10-17	2.210	2.290	2.210	2.270	2.148	12,436
2022-10-14	2.210	2.280	2.210	2.270	2.148	20,881
2022-10-13	2.220	2.230	2.170	2.210	2.091	13,629
2022-10-12	2.190	2.260	2.190	2.230	2.110	1,839
2022-10-11	2.200	2.250	2.160	2.250	2.129	8,550
2022-10-10	2.250	2.260	2.200	2.250	2.129	1,289
2022-10-07	2.190	2.260	2.170	2.250	2.129	37,867
2022-10-06	2.140	2.190	2.130	2.160	2.044	5,687
2022-10-05	2.220	2.220	2.140	2.140	2.025	8,500
2022-10-04	2.140	2.230	2.120	2.230	2.110	29,167
2022-10-03	2.120	2.150	2.040	2.130	2.015	4,054
2022-09-30	2.180	2.190	2.100	2.120	2.006	1,642
2022-09-29	2.060	2.160	2.060	2.140	2.025	32,505
2022-09-28	2.050	2.050	2.000	2.040	1.930	4,350
2022-09-27	2.050	2.080	2.020	2.040	1.930	17,563
2022-09-26	1.965	2.050	1.960	2.050	1.940	4,608
2022-09-23	1.990	2.060	1.940	2.060	1.949	13,929
2022-09-22	2.020	2.030	1.975	2.020	1.911	9,030
2022-09-21	2.030	2.060	1.990	1.990	1.883	7,044
2022-09-20	2.060	2.090	1.980	2.070	1.959	18,403
2022-09-19	2.080	2.080	2.000	2.050	1.940	15,208
2022-09-16	2.090	2.100	2.010	2.080	1.968	7,221
2022-09-15	2.080	2.100	2.040	2.090	1.977	4,233
2022-09-14	2.070	2.100	2.030	2.040	1.930	7,491
2022-09-13	2.110	2.140	2.040	2.070	1.959	18,538
2022-09-12	2.120	2.150	2.110	2.150	2.034	2,480

← NewerPage 17 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.