Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.300	2.320	2.280	2.280	2.280	2,652
2026-04-28	2.340	2.350	2.320	2.350	2.350	2,008
2026-04-27	2.380	2.390	2.330	2.370	2.370	6,534
2026-04-24	2.340	2.370	2.300	2.330	2.330	13,209
2026-04-23	2.340	2.420	2.310	2.400	2.400	3,456
2026-04-22	2.350	2.390	2.340	2.390	2.390	3,586
2026-04-21	2.390	2.440	2.350	2.400	2.400	70,242
2026-04-20	2.300	2.300	2.250	2.270	2.270	7,907
2026-04-17	2.290	2.300	2.230	2.290	2.290	7,871
2026-04-16	2.270	2.300	2.220	2.290	2.290	24,341
2026-04-15	2.230	2.270	2.200	2.270	2.270	10,895
2026-04-14	2.230	2.280	2.210	2.280	2.280	4,907
2026-04-09	2.280	2.280	2.250	2.280	2.280	1,155
2026-04-08	2.260	2.290	2.220	2.250	2.250	7,822
2026-04-07	2.230	2.260	2.200	2.210	2.210	1,406
2026-04-02	2.160	2.280	2.110	2.280	2.280	3,947
2026-04-01	2.150	2.240	2.140	2.180	2.180	9,523
2026-03-31	2.120	2.120	2.070	2.120	2.120	5,452
2026-03-30	2.130	2.130	2.050	2.090	2.090	6,024
2026-03-27	2.070	2.100	2.050	2.100	2.100	3,737
2026-03-26	2.100	2.100	2.080	2.100	2.100	2,304
2026-03-24	2.170	2.170	2.070	2.100	2.100	6,639
2026-03-23	2.080	2.120	2.020	2.120	2.120	22,082
2026-03-20	2.070	2.120	2.020	2.100	2.100	10,485
2026-03-19	2.150	2.150	2.050	2.080	2.080	10,585
2026-03-18	2.170	2.200	2.150	2.190	2.190	935
2026-03-17	2.170	2.220	2.130	2.160	2.160	1,683
2026-03-16	2.150	2.200	2.140	2.200	2.200	880
2026-03-13	2.130	2.220	2.130	2.200	2.200	2,931
2026-03-12	2.180	2.200	2.140	2.180	2.180	3,749
2026-03-11	2.170	2.190	2.160	2.190	2.190	773
2026-03-10	2.160	2.180	2.120	2.150	2.150	4,439
2026-03-09	2.050	2.120	2.020	2.110	2.110	11,092
2026-03-06	2.170	2.170	2.060	2.130	2.130	5,355
2026-03-05	2.100	2.170	2.070	2.150	2.150	17,346
2026-03-04	2.070	2.110	2.050	2.110	2.110	24,410
2026-03-03	2.230	2.230	2.020	2.070	2.070	43,866
2026-03-02	2.280	2.300	2.190	2.230	2.230	30,489
2026-02-27	2.360	2.360	2.320	2.340	2.340	9,483
2026-02-26	2.370	2.380	2.350	2.370	2.370	2,819
2026-02-25	2.370	2.390	2.350	2.390	2.390	4,403
2026-02-24	2.440	2.440	2.350	2.370	2.370	6,629
2026-02-20	2.390	2.420	2.380	2.410	2.410	2,665
2026-02-19	2.430	2.460	2.390	2.440	2.440	7,041
2026-02-18	2.440	2.480	2.400	2.480	2.480	11,814
2026-02-17	2.460	2.460	2.390	2.420	2.420	8,777
2026-02-16	2.470	2.470	2.430	2.450	2.450	5,160
2026-02-13	2.480	2.520	2.450	2.460	2.460	7,205
2026-02-12	2.510	2.570	2.490	2.520	2.520	6,788
2026-02-11	2.520	2.520	2.430	2.520	2.520	7,936
2026-02-10	2.540	2.540	2.480	2.530	2.530	5,297
2026-02-09	2.550	2.560	2.440	2.540	2.540	8,639
2026-02-06	2.520	2.550	2.450	2.530	2.530	13,059
2026-02-05	2.620	2.640	2.540	2.550	2.550	7,533
2026-02-04	2.570	2.610	2.530	2.580	2.580	26,262
2026-02-03	2.550	2.650	2.540	2.590	2.590	91,689
2026-02-02	2.400	2.500	2.400	2.500	2.500	18,542
2026-01-30	2.440	2.440	2.400	2.410	2.410	3,328
2026-01-29	2.450	2.470	2.400	2.430	2.430	42,134
2026-01-28	2.470	2.470	2.360	2.440	2.440	6,802

← NewerPage 3 of 21 · 1,244 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.