Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.550	2.580	2.530	2.550	2.550	7,750
2025-10-24	2.530	2.580	2.530	2.580	2.580	6,204
2025-10-23	2.540	2.570	2.510	2.550	2.550	7,286
2025-10-22	2.580	2.600	2.550	2.590	2.590	19,088
2025-10-21	2.540	2.580	2.510	2.580	2.580	18,614
2025-10-20	2.510	2.540	2.450	2.530	2.530	7,555
2025-10-17	2.530	2.530	2.440	2.510	2.510	21,773
2025-10-16	2.600	2.620	2.510	2.530	2.530	60,378
2025-10-15	2.500	2.550	2.450	2.510	2.510	15,713
2025-10-14	2.470	2.560	2.410	2.470	2.470	46,496
2025-10-13	2.470	2.500	2.410	2.460	2.460	21,780
2025-10-10	2.480	2.500	2.430	2.460	2.460	18,182
2025-10-09	2.360	2.460	2.360	2.440	2.440	26,337
2025-10-08	2.380	2.410	2.350	2.360	2.360	5,278
2025-10-07	2.350	2.380	2.330	2.370	2.370	2,847
2025-10-06	2.400	2.430	2.330	2.380	2.380	7,458
2025-10-03	2.370	2.440	2.360	2.400	2.400	8,276
2025-10-02	2.350	2.370	2.320	2.360	2.360	7,191
2025-10-01	2.340	2.340	2.300	2.330	2.330	8,928
2025-09-30	2.340	2.390	2.280	2.310	2.310	28,491
2025-09-29	2.390	2.430	2.360	2.380	2.380	7,915
2025-09-26	2.390	2.430	2.380	2.380	2.380	11,805
2025-09-25	2.490	2.490	2.400	2.430	2.430	8,990
2025-09-24	2.500	2.500	2.450	2.490	2.490	4,440
2025-09-23	2.450	2.490	2.420	2.480	2.480	3,320
2025-09-22	2.470	2.490	2.410	2.490	2.490	3,997
2025-09-19	2.430	2.490	2.420	2.470	2.470	3,998
2025-09-18	2.490	2.490	2.430	2.450	2.450	3,382
2025-09-17	2.430	2.480	2.420	2.460	2.460	2,173
2025-09-16	2.490	2.490	2.440	2.470	2.470	8,656
2025-09-15	2.520	2.590	2.480	2.490	2.490	5,305
2025-09-12	2.500	2.560	2.470	2.560	2.560	2,853
2025-09-11	2.490	2.530	2.420	2.530	2.530	5,747
2025-09-10	2.440	2.450	2.400	2.450	2.450	4,010
2025-09-09	2.410	2.460	2.400	2.460	2.460	3,449
2025-09-08	2.350	2.430	2.340	2.420	2.420	5,396
2025-09-05	2.400	2.460	2.350	2.400	2.400	5,392
2025-09-04	2.450	2.460	2.390	2.390	2.390	9,593
2025-09-03	2.420	2.470	2.410	2.450	2.450	7,716
2025-09-02	2.500	2.520	2.420	2.460	2.460	13,490
2025-09-01	2.500	2.540	2.490	2.540	2.540	4,663
2025-08-29	2.510	2.550	2.490	2.550	2.550	13,267
2025-08-28	2.590	2.600	2.510	2.560	2.560	17,197
2025-08-27	2.570	2.650	2.530	2.650	2.650	9,544
2025-08-26	2.550	2.600	2.510	2.600	2.600	18,602
2025-08-25	2.610	2.650	2.580	2.600	2.600	11,735
2025-08-22	2.630	2.660	2.610	2.630	2.630	5,712
2025-08-21	2.630	2.660	2.570	2.630	2.630	18,394
2025-08-20	2.600	2.650	2.550	2.630	2.630	6,810
2025-08-19	2.660	2.670	2.570	2.620	2.620	7,988
2025-08-18	2.660	2.700	2.620	2.620	2.620	11,465
2025-08-14	2.590	2.710	2.570	2.700	2.700	88,114
2025-08-13	2.500	2.560	2.500	2.550	2.550	22,482
2025-08-12	2.470	2.500	2.460	2.500	2.500	6,754
2025-08-11	2.470	2.520	2.460	2.500	2.500	17,806
2025-08-08	2.510	2.510	2.450	2.460	2.460	9,491
2025-08-07	2.460	2.520	2.390	2.480	2.480	72,601
2025-08-06	2.460	2.470	2.370	2.430	2.430	17,610
2025-08-05	2.460	2.480	2.400	2.480	2.480	14,416
2025-08-04	2.390	2.440	2.340	2.440	2.440	8,057

← NewerPage 5 of 21 · 1,242 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.