Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.370	2.390	2.320	2.380	2.025	10,735
2022-03-15	2.270	2.300	2.270	2.270	1.931	4,373
2022-03-14	2.330	2.360	2.290	2.290	1.948	17,952
2022-03-11	2.300	2.360	2.280	2.330	1.982	10,579
2022-03-10	2.300	2.350	2.250	2.280	1.940	14,689
2022-03-09	2.300	2.340	2.270	2.340	1.991	17,656
2022-03-08	2.270	2.310	2.200	2.280	1.940	23,385
2022-03-04	2.310	2.380	2.280	2.380	2.025	12,997
2022-03-03	2.400	2.420	2.370	2.410	2.050	4,470
2022-03-02	2.310	2.390	2.280	2.390	2.033	11,536
2022-03-01	2.410	2.450	2.300	2.340	1.991	20,251
2022-02-28	2.420	2.420	2.290	2.390	2.033	19,732
2022-02-25	2.390	2.540	2.390	2.540	2.161	27,328
2022-02-24	2.500	2.550	2.290	2.320	1.974	35,891
2022-02-23	2.640	2.660	2.550	2.620	2.229	12,401
2022-02-22	2.590	2.640	2.560	2.640	2.246	8,079
2022-02-21	2.660	2.700	2.600	2.640	2.246	22,644
2022-02-18	2.630	2.680	2.600	2.660	2.263	42,560
2022-02-17	2.510	2.640	2.500	2.580	2.195	40,718
2022-02-16	2.590	2.610	2.510	2.570	2.187	20,733
2022-02-15	2.440	2.560	2.420	2.550	2.170	19,026
2022-02-14	2.320	2.440	2.300	2.440	2.076	14,221
2022-02-11	2.340	2.400	2.340	2.380	2.025	2,057
2022-02-10	2.340	2.380	2.330	2.380	2.025	4,738
2022-02-09	2.320	2.380	2.320	2.380	2.025	6,673
2022-02-08	2.380	2.380	2.290	2.320	1.974	19,916
2022-02-07	2.420	2.470	2.410	2.430	2.067	2,842
2022-02-04	2.420	2.490	2.420	2.470	2.102	10,331
2022-02-03	2.360	2.430	2.340	2.420	2.059	10,358
2022-02-02	2.370	2.400	2.360	2.390	2.033	6,989
2022-02-01	2.410	2.430	2.350	2.400	2.042	9,975
2022-01-31	2.450	2.450	2.370	2.420	2.059	7,690
2022-01-28	2.410	2.450	2.360	2.390	2.033	10,917
2022-01-27	2.450	2.490	2.400	2.450	2.084	10,933
2022-01-26	2.450	2.520	2.440	2.470	2.102	6,520
2022-01-25	2.470	2.470	2.430	2.430	2.067	555
2022-01-24	2.480	2.480	2.400	2.430	2.067	17,930
2022-01-21	2.440	2.570	2.430	2.540	2.161	12,178
2022-01-20	2.520	2.520	2.460	2.470	2.102	14,498
2022-01-19	2.500	2.560	2.450	2.520	2.144	17,071
2022-01-18	2.510	2.520	2.430	2.520	2.144	9,826
2022-01-17	2.530	2.550	2.470	2.490	2.119	18,614
2022-01-14	2.550	2.590	2.500	2.520	2.144	21,319
2022-01-13	2.630	2.660	2.590	2.610	2.221	12,152
2022-01-12	2.640	2.660	2.620	2.640	2.246	14,572
2022-01-11	2.600	2.670	2.600	2.620	2.229	16,698
2022-01-10	2.680	2.740	2.590	2.590	2.204	77,798
2022-01-07	2.470	2.650	2.470	2.650	2.255	41,563
2022-01-05	2.440	2.560	2.420	2.560	2.178	16,052
2022-01-04	2.360	2.460	2.340	2.440	2.076	12,790
2022-01-03	2.310	2.370	2.300	2.360	2.008	3,770
2021-12-31	2.320	2.340	2.270	2.340	1.991	4,524
2021-12-30	2.310	2.320	2.270	2.320	1.974	13,804
2021-12-29	2.350	2.350	2.330	2.330	1.982	708
2021-12-28	2.360	2.360	2.330	2.350	1.999	3,591
2021-12-27	2.370	2.370	2.330	2.330	1.982	3,022
2021-12-23	2.370	2.410	2.370	2.400	2.042	6,105
2021-12-22	2.420	2.420	2.380	2.380	2.025	4,400
2021-12-21	2.430	2.430	2.380	2.420	2.059	5,082
2021-12-20	2.380	2.430	2.340	2.420	2.059	11,112

← NewerPage 20 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.