Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.120	2.150	2.110	2.150	2.034	2,480
2022-09-09	2.110	2.130	2.070	2.130	2.015	4,196
2022-09-08	2.120	2.120	2.050	2.110	1.996	2,660
2022-09-07	2.140	2.170	2.100	2.110	1.996	1,901
2022-09-06	2.140	2.170	2.140	2.140	2.025	531
2022-09-05	2.180	2.180	2.110	2.170	2.053	3,370
2022-09-02	2.170	2.170	2.100	2.140	2.025	10,123
2022-09-01	2.170	2.170	2.130	2.160	2.044	4,195
2022-08-31	2.180	2.180	2.100	2.180	2.063	14,423
2022-08-30	2.220	2.250	2.180	2.180	2.063	7,430
2022-08-29	2.160	2.260	2.150	2.260	2.138	14,403
2022-08-26	2.270	2.280	2.210	2.260	2.138	8,902
2022-08-25	2.280	2.320	2.250	2.270	2.148	7,843
2022-08-24	2.350	2.350	2.250	2.280	2.157	38,489
2022-08-23	2.610	2.630	2.560	2.600	2.212	53,468
2022-08-22	2.560	2.600	2.530	2.590	2.204	20,649
2022-08-19	2.510	2.570	2.510	2.550	2.170	4,825
2022-08-18	2.570	2.580	2.500	2.530	2.153	19,245
2022-08-17	2.640	2.640	2.590	2.600	2.212	5,385
2022-08-16	2.580	2.610	2.550	2.610	2.221	3,205
2022-08-12	2.500	2.540	2.470	2.500	2.127	4,641
2022-08-11	2.520	2.530	2.480	2.510	2.136	2,470
2022-08-10	2.490	2.530	2.460	2.530	2.153	10,611
2022-08-09	2.500	2.530	2.460	2.490	2.119	1,428
2022-08-08	2.510	2.520	2.490	2.490	2.119	30,939
2022-08-05	2.540	2.540	2.430	2.490	2.119	4,970
2022-08-04	2.500	2.520	2.500	2.510	2.136	5,940
2022-08-03	2.530	2.530	2.500	2.520	2.144	11,730
2022-08-02	2.470	2.540	2.470	2.530	2.153	3,865
2022-08-01	2.410	2.500	2.410	2.500	2.127	14,490
2022-07-29	2.390	2.420	2.350	2.400	2.042	13,118
2022-07-28	2.360	2.390	2.350	2.390	2.033	3,377
2022-07-27	2.350	2.380	2.320	2.380	2.025	1,075
2022-07-26	2.320	2.340	2.310	2.340	1.991	5,661
2022-07-25	2.250	2.330	2.250	2.330	1.982	2,401
2022-07-22	2.300	2.310	2.280	2.310	1.965	1,485
2022-07-21	2.260	2.280	2.260	2.260	1.923	1,417
2022-07-20	2.260	2.260	2.250	2.260	1.923	630
2022-07-19	2.300	2.300	2.280	2.280	1.940	700
2022-07-18	2.230	2.270	2.230	2.270	1.931	2,180
2022-07-15	2.270	2.270	2.240	2.260	1.923	1,175
2022-07-14	2.210	2.270	2.180	2.270	1.931	5,688
2022-07-13	2.220	2.270	2.210	2.260	1.923	2,465
2022-07-12	2.270	2.280	2.200	2.280	1.940	10,408
2022-07-11	2.280	2.300	2.250	2.250	1.914	14,252
2022-07-08	2.310	2.310	2.240	2.240	1.906	10,202
2022-07-07	2.280	2.300	2.260	2.300	1.957	5,963
2022-07-06	2.340	2.360	2.270	2.280	1.940	6,000
2022-07-05	2.370	2.370	2.240	2.300	1.957	5,894
2022-07-04	2.340	2.340	2.290	2.320	1.974	8,458
2022-07-01	2.360	2.360	2.300	2.310	1.965	4,024
2022-06-30	2.280	2.360	2.240	2.340	1.991	16,157
2022-06-29	2.210	2.290	2.210	2.290	1.948	2,195
2022-06-28	2.250	2.290	2.200	2.290	1.948	4,977
2022-06-27	2.330	2.330	2.250	2.290	1.948	2,122
2022-06-24	2.240	2.300	2.240	2.300	1.957	3,318
2022-06-23	2.290	2.310	2.220	2.310	1.965	2,486
2022-06-22	2.280	2.300	2.280	2.280	1.940	1,766
2022-06-21	2.280	2.300	2.210	2.300	1.957	2,570
2022-06-20	2.200	2.270	2.200	2.270	1.931	5,695

← NewerPage 18 of 21 · 1,243 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.