Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.430	2.460	2.360	2.390	2.390	12,645
2025-07-31	2.470	2.480	2.410	2.470	2.470	9,077
2025-07-30	2.450	2.480	2.440	2.480	2.480	3,761
2025-07-29	2.440	2.530	2.440	2.500	2.500	10,616
2025-07-28	2.590	2.590	2.460	2.500	2.500	22,445
2025-07-25	2.470	2.570	2.470	2.540	2.540	20,455
2025-07-24	2.500	2.560	2.440	2.520	2.520	20,213
2025-07-23	2.530	2.540	2.460	2.500	2.500	14,719
2025-07-22	2.560	2.560	2.480	2.510	2.510	20,262
2025-07-21	2.400	2.530	2.380	2.530	2.530	83,699
2025-07-18	2.380	2.390	2.300	2.390	2.390	19,361
2025-07-17	2.310	2.350	2.300	2.330	2.330	8,628
2025-07-16	2.290	2.380	2.290	2.330	2.330	21,068
2025-07-15	2.260	2.350	2.260	2.340	2.340	39,897
2025-07-14	2.270	2.310	2.240	2.290	2.290	4,644
2025-07-11	2.280	2.320	2.280	2.320	2.320	3,782
2025-07-10	2.350	2.370	2.320	2.330	2.330	6,441
2025-07-09	2.300	2.370	2.290	2.350	2.350	14,890
2025-07-08	2.290	2.370	2.290	2.340	2.340	12,198
2025-07-07	2.260	2.300	2.240	2.290	2.290	8,860
2025-07-04	2.310	2.310	2.260	2.290	2.290	4,394
2025-07-03	2.320	2.340	2.270	2.310	2.310	4,280
2025-07-02	2.300	2.330	2.280	2.320	2.320	3,995
2025-07-01	2.280	2.280	2.240	2.280	2.280	7,761
2025-06-30	2.330	2.330	2.260	2.260	2.260	1,846
2025-06-27	2.310	2.350	2.290	2.330	2.330	12,321
2025-06-26	2.280	2.310	2.240	2.310	2.310	8,409
2025-06-25	2.260	2.300	2.220	2.280	2.280	8,770
2025-06-24	2.270	2.280	2.220	2.280	2.280	6,285
2025-06-23	2.160	2.230	2.160	2.230	2.230	4,029
2025-06-20	2.190	2.220	2.170	2.210	2.210	5,259
2025-06-19	2.210	2.250	2.130	2.160	2.160	19,683
2025-06-18	2.260	2.290	2.220	2.220	2.220	6,861
2025-06-17	2.270	2.300	2.200	2.300	2.300	9,549
2025-06-16	2.220	2.250	2.200	2.250	2.250	14,833
2025-06-13	2.290	2.290	2.200	2.250	2.250	66,909
2025-06-12	2.320	2.340	2.280	2.340	2.340	17,931
2025-06-11	2.390	2.390	2.310	2.370	2.370	7,797
2025-06-10	2.390	2.430	2.370	2.430	2.430	2,310
2025-06-06	2.430	2.460	2.390	2.460	2.460	1,730
2025-06-05	2.430	2.470	2.430	2.450	2.450	2,367
2025-06-04	2.420	2.440	2.380	2.420	2.420	13,420
2025-06-03	2.380	2.420	2.340	2.400	2.400	13,899
2025-06-02	2.300	2.390	2.300	2.380	2.380	18,797
2025-05-30	2.210	2.340	2.170	2.300	2.300	38,195
2025-05-29	2.220	2.260	2.200	2.210	2.210	10,046
2025-05-28	2.220	2.270	2.200	2.260	2.260	8,886
2025-05-27	2.220	2.280	2.180	2.260	2.260	13,049
2025-05-26	2.180	2.220	2.170	2.220	2.220	6,165
2025-05-23	2.230	2.250	2.170	2.170	2.170	10,671
2025-05-22	2.210	2.250	2.190	2.250	2.250	3,309
2025-05-21	2.240	2.250	2.190	2.250	2.250	7,517
2025-05-20	2.260	2.280	2.260	2.270	2.270	3,684
2025-05-19	2.260	2.300	2.250	2.300	2.300	3,536
2025-05-16	2.340	2.400	2.300	2.300	2.300	23,222
2025-05-15	2.280	2.350	2.280	2.330	2.330	41,573
2025-05-14	2.200	2.260	2.200	2.250	2.250	10,872
2025-05-13	2.160	2.260	2.160	2.230	2.230	19,857
2025-05-12	2.100	2.170	2.050	2.160	2.160	45,585
2025-05-09	2.090	2.100	2.040	2.070	2.070	5,306

← NewerPage 6 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.