Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.470	2.470	2.380	2.450	2.450	5,398
2026-01-26	2.410	2.460	2.400	2.440	2.440	4,178
2026-01-23	2.440	2.440	2.440	2.440	2.440	30
2026-01-22	2.400	2.450	2.400	2.430	2.430	4,880
2026-01-21	2.350	2.400	2.350	2.400	2.400	3,630
2026-01-20	2.370	2.390	2.330	2.380	2.380	11,387
2026-01-19	2.440	2.440	2.370	2.390	2.390	13,037
2026-01-16	2.430	2.450	2.400	2.430	2.430	18,493
2026-01-15	2.450	2.490	2.450	2.490	2.490	2,710
2026-01-14	2.490	2.490	2.430	2.480	2.480	6,453
2026-01-13	2.500	2.500	2.450	2.490	2.490	1,257
2026-01-12	2.470	2.560	2.470	2.510	2.510	11,518
2026-01-09	2.500	2.540	2.480	2.540	2.540	7,996
2026-01-08	2.450	2.570	2.450	2.520	2.520	35,420
2026-01-07	2.460	2.500	2.410	2.480	2.480	29,010
2026-01-05	2.460	2.500	2.450	2.460	2.460	9,143
2026-01-02	2.440	2.480	2.440	2.460	2.460	6,399
2025-12-31	2.430	2.470	2.420	2.440	2.440	2,679
2025-12-30	2.460	2.480	2.370	2.430	2.430	5,174
2025-12-29	2.470	2.470	2.400	2.420	2.420	7,386
2025-12-23	2.440	2.490	2.410	2.470	2.470	16,843
2025-12-22	2.430	2.470	2.430	2.470	2.470	1,670
2025-12-19	2.470	2.480	2.410	2.440	2.440	2,687
2025-12-18	2.460	2.460	2.420	2.440	2.440	4,706
2025-12-17	2.420	2.460	2.400	2.440	2.440	4,385
2025-12-16	2.420	2.430	2.360	2.420	2.420	5,160
2025-12-15	2.430	2.450	2.380	2.430	2.430	1,684
2025-12-12	2.360	2.420	2.360	2.400	2.400	4,813
2025-12-11	2.380	2.390	2.360	2.360	2.360	4,238
2025-12-10	2.360	2.380	2.350	2.370	2.370	5,465
2025-12-09	2.380	2.380	2.330	2.360	2.360	13,424
2025-12-08	2.420	2.420	2.350	2.380	2.380	9,985
2025-12-05	2.410	2.420	2.380	2.400	2.400	6,264
2025-12-04	2.410	2.430	2.390	2.400	2.400	5,192
2025-12-03	2.440	2.450	2.440	2.440	2.440	2,011
2025-12-02	2.470	2.470	2.400	2.450	2.450	4,594
2025-12-01	2.390	2.460	2.390	2.440	2.440	3,146
2025-11-28	2.420	2.480	2.420	2.430	2.430	10,859
2025-11-27	2.370	2.450	2.370	2.440	2.440	1,486
2025-11-26	2.420	2.450	2.370	2.370	2.370	14,361
2025-11-25	2.460	2.460	2.410	2.420	2.420	5,056
2025-11-24	2.470	2.470	2.390	2.430	2.430	3,073
2025-11-21	2.420	2.430	2.400	2.430	2.430	1,954
2025-11-20	2.480	2.490	2.440	2.480	2.480	580
2025-11-19	2.460	2.460	2.410	2.450	2.450	1,179
2025-11-18	2.440	2.460	2.380	2.420	2.420	7,412
2025-11-17	2.530	2.530	2.470	2.490	2.490	7,090
2025-11-14	2.450	2.550	2.400	2.500	2.500	26,468
2025-11-13	2.430	2.470	2.400	2.460	2.460	6,401
2025-11-12	2.450	2.460	2.390	2.430	2.430	5,233
2025-11-11	2.400	2.430	2.380	2.420	2.420	15,865
2025-11-10	2.450	2.450	2.380	2.400	2.400	22,193
2025-11-07	2.490	2.490	2.400	2.430	2.430	4,751
2025-11-06	2.500	2.580	2.460	2.490	2.490	3,405
2025-11-05	2.440	2.500	2.440	2.500	2.500	2,853
2025-11-04	2.520	2.520	2.440	2.480	2.480	3,111
2025-11-03	2.460	2.510	2.450	2.510	2.510	6,292
2025-10-31	2.510	2.510	2.420	2.480	2.480	7,473
2025-10-30	2.480	2.510	2.440	2.500	2.500	8,050
2025-10-29	2.570	2.570	2.480	2.480	2.480	10,874

← NewerPage 4 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.