Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.470	2.500	2.410	2.480	2.110	5,400
2021-12-16	2.500	2.560	2.470	2.520	2.144	5,899
2021-12-15	2.500	2.500	2.470	2.500	2.127	2,780
2021-12-14	2.570	2.570	2.490	2.520	2.144	13,418
2021-12-13	2.640	2.640	2.530	2.540	2.161	16,293
2021-12-10	2.600	2.640	2.590	2.640	2.246	4,424
2021-12-09	2.620	2.650	2.620	2.650	2.255	4,580
2021-12-08	2.650	2.650	2.600	2.650	2.255	2,505
2021-12-07	2.600	2.660	2.600	2.650	2.255	5,160
2021-12-06	2.590	2.630	2.590	2.620	2.229	8,524
2021-12-03	2.640	2.660	2.630	2.650	2.255	5,692
2021-12-02	2.680	2.680	2.630	2.650	2.255	4,466
2021-12-01	2.700	2.700	2.640	2.670	2.272	14,451
2021-11-30	2.640	2.670	2.610	2.670	2.272	7,970
2021-11-29	2.560	2.700	2.550	2.700	2.297	26,824
2021-11-26	2.570	2.640	2.510	2.610	2.221	30,870
2021-11-25	2.640	2.710	2.640	2.710	2.306	19,368
2021-11-24	2.650	2.650	2.590	2.640	2.246	7,554
2021-11-23	2.650	2.670	2.590	2.620	2.229	14,991
2021-11-22	2.690	2.730	2.640	2.650	2.255	27,007
2021-11-19	2.700	2.740	2.630	2.670	2.272	21,360
2021-11-18	2.740	2.750	2.670	2.680	2.280	37,000
2021-11-17	2.740	2.820	2.640	2.700	2.297	185,079
2021-11-16	2.540	2.590	2.530	2.550	2.170	67,174
2021-11-15	2.390	2.510	2.390	2.510	2.136	57,390
2021-11-12	2.360	2.390	2.350	2.390	2.033	2,451
2021-11-11	2.390	2.400	2.370	2.400	2.042	3,172
2021-11-10	2.400	2.420	2.340	2.400	2.042	7,020
2021-11-09	2.320	2.410	2.310	2.400	2.042	10,386
2021-11-08	2.370	2.390	2.350	2.350	1.999	6,805
2021-11-05	2.350	2.390	2.340	2.390	2.033	2,791
2021-11-04	2.390	2.390	2.370	2.390	2.033	1,901
2021-11-03	2.400	2.400	2.340	2.380	2.025	6,980
2021-11-02	2.350	2.390	2.340	2.390	2.033	3,110
2021-11-01	2.390	2.400	2.360	2.390	2.033	3,145
2021-10-29	2.320	2.400	2.320	2.340	1.991	16,009
2021-10-27	2.390	2.400	2.330	2.390	2.033	15,284
2021-10-26	2.380	2.390	2.340	2.390	2.033	2,970
2021-10-25	2.380	2.420	2.360	2.420	2.059	1,010
2021-10-22	2.420	2.450	2.380	2.420	2.059	4,201
2021-10-21	2.400	2.440	2.370	2.440	2.076	4,800
2021-10-20	2.390	2.450	2.380	2.450	2.084	14,549

← NewerPage 21 of 21 · 1,242 trading days

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.