Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.660	2.730	2.660	2.700	2.700	6,178
2026-07-23	2.730	2.730	2.650	2.690	2.690	834
2026-07-22	2.700	2.740	2.670	2.710	2.710	6,908
2026-07-21	2.620	2.710	2.610	2.690	2.690	5,761
2026-07-20	2.650	2.670	2.620	2.670	2.670	1,894
2026-07-17	2.680	2.680	2.590	2.600	2.600	20,179
2026-07-16	2.680	2.740	2.650	2.740	2.740	7,969
2026-07-15	2.700	2.750	2.700	2.710	2.710	520
2026-07-14	2.740	2.750	2.700	2.750	2.750	3,912
2026-07-13	2.670	2.740	2.670	2.740	2.740	7,409
2026-07-10	2.680	2.700	2.650	2.700	2.700	4,348
2026-07-09	2.700	2.700	2.660	2.700	2.700	6,110
2026-07-08	2.720	2.720	2.640	2.690	2.690	8,086
2026-07-07	2.740	2.750	2.710	2.730	2.730	2,538
2026-07-06	2.750	2.750	2.700	2.730	2.730	1,705
2026-07-03	2.750	2.780	2.700	2.740	2.740	11,358
2026-07-02	2.700	2.750	2.700	2.750	2.750	1,063
2026-07-01	2.670	2.730	2.670	2.730	2.730	5,110
2026-06-30	2.700	2.720	2.640	2.720	2.720	26,589
2026-06-29	2.720	2.760	2.700	2.740	2.740	14,649
2026-06-26	2.790	2.790	2.710	2.780	2.780	6,505
2026-06-25	2.800	2.840	2.730	2.800	2.800	16,214
2026-06-24	2.830	2.840	2.780	2.800	2.800	7,111
2026-06-23	2.800	2.820	2.730	2.790	2.790	12,498
2026-06-22	2.760	2.830	2.750	2.800	2.800	63,548
2026-06-19	2.650	2.800	2.640	2.700	2.700	51,862
2026-06-18	2.650	2.700	2.650	2.680	2.680	5,462
2026-06-17	2.630	2.680	2.600	2.680	2.680	31,041
2026-06-16	2.680	2.680	2.600	2.650	2.650	10,195
2026-06-15	2.690	2.690	2.630	2.640	2.640	12,683
2026-06-12	2.700	2.700	2.650	2.690	2.690	13,354
2026-06-11	2.680	2.700	2.650	2.700	2.700	15,307
2026-06-10	2.630	2.690	2.580	2.680	2.680	38,753
2026-06-09	2.520	2.670	2.520	2.630	2.630	65,534
2026-06-08	2.560	2.560	2.530	2.560	2.560	10,939
2026-06-05	2.550	2.610	2.550	2.560	2.560	6,301
2026-06-04	2.570	2.590	2.540	2.590	2.590	9,550
2026-06-03	2.540	2.580	2.530	2.570	2.570	6,763
2026-06-02	2.600	2.620	2.560	2.560	2.560	14,370
2026-05-29	2.550	2.610	2.520	2.600	2.600	55,036
2026-05-28	2.510	2.530	2.470	2.520	2.520	5,938
2026-05-27	2.500	2.550	2.460	2.530	2.530	47,981
2026-05-26	2.550	2.550	2.450	2.470	2.470	49,974
2026-05-25	2.450	2.550	2.360	2.550	2.550	80,628
2026-05-22	2.330	2.490	2.300	2.440	2.440	16,149
2026-05-21	2.350	2.370	2.300	2.360	2.360	8,834
2026-05-20	2.370	2.380	2.310	2.370	2.370	5,568
2026-05-19	2.360	2.390	2.360	2.370	2.370	1,688
2026-05-18	2.390	2.390	2.330	2.370	2.370	2,762
2026-05-15	2.380	2.390	2.330	2.390	2.390	8,285
2026-05-14	2.350	2.360	2.340	2.360	2.360	2,007
2026-05-13	2.370	2.370	2.340	2.350	2.350	4,193
2026-05-12	2.330	2.350	2.330	2.330	2.330	4,255
2026-05-11	2.360	2.400	2.330	2.400	2.400	1,797
2026-05-08	2.310	2.360	2.290	2.360	2.360	3,416
2026-05-07	2.370	2.370	2.320	2.340	2.340	26,678
2026-05-06	2.310	2.390	2.310	2.370	2.370	15,599
2026-05-05	2.280	2.360	2.270	2.360	2.360	5,683
2026-05-04	2.290	2.350	2.250	2.340	2.340	5,347
2026-04-30	2.280	2.300	2.240	2.260	2.260	3,190

← NewerPage 2 of 5 · 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.