Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.170	2.220	2.160	2.200	1.872	2,518
2022-06-16	2.200	2.200	2.140	2.170	1.846	10,494
2022-06-15	2.210	2.250	2.200	2.210	1.880	13,310
2022-06-14	2.210	2.270	2.190	2.240	1.906	20,959
2022-06-10	2.320	2.330	2.240	2.320	1.974	9,929
2022-06-09	2.400	2.400	2.350	2.350	1.999	1,022
2022-06-08	2.370	2.400	2.350	2.400	2.042	2,501
2022-06-07	2.440	2.450	2.340	2.400	2.042	7,267
2022-06-06	2.440	2.440	2.370	2.440	2.076	4,157
2022-06-03	2.420	2.430	2.370	2.410	2.050	3,241
2022-06-02	2.410	2.410	2.350	2.380	2.025	5,300
2022-06-01	2.410	2.420	2.390	2.420	2.059	10,548
2022-05-31	2.390	2.420	2.350	2.350	1.999	10,311
2022-05-30	2.420	2.420	2.360	2.380	2.025	2,265
2022-05-27	2.310	2.360	2.300	2.360	2.008	17,241
2022-05-26	2.320	2.360	2.280	2.330	1.982	18,781
2022-05-25	2.290	2.350	2.250	2.330	1.982	14,599
2022-05-24	2.300	2.310	2.230	2.290	1.948	2,488
2022-05-23	2.310	2.320	2.280	2.290	1.948	6,015
2022-05-20	2.350	2.370	2.280	2.310	1.965	7,767
2022-05-19	2.330	2.330	2.210	2.330	1.982	28,715
2022-05-18	2.390	2.430	2.360	2.380	2.025	21,606
2022-05-17	2.340	2.400	2.310	2.390	2.033	11,697
2022-05-16	2.390	2.390	2.300	2.350	1.999	7,283
2022-05-13	2.430	2.450	2.330	2.370	2.016	6,325
2022-05-12	2.460	2.460	2.300	2.350	1.999	22,789
2022-05-11	2.440	2.480	2.360	2.460	2.093	7,194
2022-05-10	2.490	2.500	2.350	2.430	2.067	13,732
2022-05-09	2.490	2.500	2.420	2.470	2.102	19,354
2022-05-06	2.460	2.550	2.440	2.490	2.119	16,320
2022-05-05	2.570	2.580	2.470	2.530	2.153	6,614
2022-05-04	2.480	2.530	2.480	2.520	2.144	4,502
2022-05-03	2.570	2.600	2.470	2.480	2.110	24,466
2022-04-29	2.590	2.660	2.540	2.580	2.195	52,567
2022-04-28	2.460	2.580	2.450	2.560	2.178	73,629
2022-04-27	2.340	2.410	2.300	2.390	2.033	8,918
2022-04-26	2.390	2.400	2.380	2.390	2.033	4,450
2022-04-21	2.390	2.400	2.360	2.380	2.025	4,330
2022-04-20	2.350	2.350	2.320	2.350	1.999	2,190
2022-04-19	2.350	2.370	2.270	2.310	1.965	19,186
2022-04-14	2.360	2.360	2.300	2.320	1.974	2,649
2022-04-13	2.330	2.340	2.320	2.340	1.991	945
2022-04-12	2.340	2.400	2.340	2.350	1.999	1,565
2022-04-11	2.330	2.420	2.330	2.400	2.042	1,960
2022-04-08	2.380	2.400	2.360	2.390	2.033	3,217
2022-04-07	2.320	2.360	2.300	2.360	2.008	6,673
2022-04-06	2.350	2.350	2.290	2.320	1.974	8,763
2022-04-05	2.360	2.380	2.330	2.380	2.025	5,408
2022-04-04	2.360	2.400	2.360	2.390	2.033	540
2022-04-01	2.330	2.400	2.320	2.360	2.008	5,094
2022-03-31	2.370	2.420	2.330	2.330	1.982	4,066
2022-03-30	2.360	2.360	2.320	2.360	2.008	3,348
2022-03-29	2.360	2.370	2.300	2.350	1.999	2,475
2022-03-28	2.300	2.350	2.300	2.350	1.999	4,333
2022-03-24	2.350	2.350	2.300	2.300	1.957	2,310
2022-03-23	2.430	2.430	2.300	2.360	2.008	4,800
2022-03-22	2.400	2.400	2.380	2.390	2.033	530
2022-03-21	2.390	2.410	2.340	2.380	2.025	4,625
2022-03-18	2.370	2.390	2.330	2.390	2.033	3,462
2022-03-17	2.410	2.410	2.360	2.390	2.033	5,352

← NewerPage 19 of 21 · 1,246 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.