Elastron S.A. - Steel Service Centers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.110	2.110	2.050	2.050	2.050	4,057
2025-05-07	2.110	2.110	2.110	2.110	2.110	20
2025-05-06	2.050	2.110	2.030	2.110	2.110	4,947
2025-05-05	2.090	2.120	2.050	2.090	2.090	6,581
2025-05-02	2.150	2.180	2.030	2.110	2.110	22,568
2025-04-30	2.170	2.180	2.140	2.140	2.140	6,298
2025-04-29	2.250	2.250	2.180	2.220	2.220	5,002
2025-04-28	2.200	2.230	2.140	2.230	2.230	13,743
2025-04-25	2.190	2.200	2.190	2.200	2.200	1,001
2025-04-24	2.180	2.200	2.140	2.200	2.200	2,801
2025-04-23	2.190	2.200	2.180	2.200	2.200	1,931
2025-04-22	2.100	2.160	2.100	2.160	2.160	2,816
2025-04-17	2.180	2.180	2.100	2.100	2.100	891
2025-04-16	2.150	2.180	2.140	2.170	2.170	2,961
2025-04-15	2.120	2.150	2.100	2.150	2.150	13,701
2025-04-14	2.090	2.130	2.080	2.130	2.130	425
2025-04-11	2.070	2.140	2.060	2.140	2.140	4,074
2025-04-10	2.100	2.130	2.060	2.120	2.120	6,905
2025-04-09	1.930	2.060	1.930	2.060	2.060	6,803
2025-04-08	1.950	2.090	1.950	2.070	2.070	9,075
2025-04-07	1.965	1.970	1.880	1.960	1.960	27,429
2025-04-04	2.080	2.080	1.970	2.020	2.020	17,766
2025-04-03	2.200	2.200	2.090	2.090	2.090	12,139
2025-04-02	2.160	2.250	2.120	2.250	2.250	1,897
2025-04-01	2.150	2.200	2.110	2.160	2.160	19,368
2025-03-31	2.220	2.260	2.160	2.160	2.160	15,467
2025-03-28	2.250	2.290	2.200	2.270	2.270	11,501
2025-03-27	2.270	2.300	2.210	2.290	2.290	9,460
2025-03-26	2.270	2.320	2.270	2.300	2.300	5,283
2025-03-24	2.300	2.300	2.300	2.300	2.300	0
2025-03-21	2.260	2.310	2.250	2.300	2.300	2,950
2025-03-20	2.280	2.310	2.270	2.310	2.310	2,372
2025-03-19	2.340	2.340	2.260	2.300	2.300	3,819
2025-03-18	2.280	2.350	2.280	2.310	2.310	9,274
2025-03-17	2.300	2.300	2.260	2.270	2.270	1,725
2025-03-14	2.380	2.390	2.310	2.310	2.310	5,305
2025-03-13	2.230	2.350	2.220	2.340	2.340	9,254
2025-03-12	2.240	2.260	2.240	2.260	2.260	1,001
2025-03-11	2.230	2.270	2.220	2.270	2.270	1,267
2025-03-10	2.300	2.300	2.250	2.270	2.270	958
2025-03-07	2.270	2.340	2.270	2.300	2.300	11,130
2025-03-06	2.280	2.340	2.250	2.320	2.320	6,696
2025-03-05	2.290	2.320	2.280	2.300	2.300	7,226
2025-03-04	2.250	2.320	2.250	2.290	2.290	4,243
2025-02-28	2.340	2.340	2.290	2.320	2.320	151
2025-02-27	2.300	2.300	2.300	2.300	2.300	277
2025-02-26	2.300	2.330	2.260	2.310	2.310	2,448
2025-02-25	2.320	2.350	2.300	2.300	2.300	1,747
2025-02-24	2.390	2.420	2.350	2.390	2.390	1,565
2025-02-21	2.340	2.440	2.290	2.420	2.420	15,497
2025-02-20	2.330	2.380	2.330	2.370	2.370	564
2025-02-19	2.330	2.400	2.330	2.370	2.370	5,219
2025-02-18	2.360	2.380	2.330	2.360	2.360	5,482
2025-02-17	2.320	2.400	2.320	2.360	2.360	17,827
2025-02-14	2.250	2.320	2.240	2.320	2.320	7,234
2025-02-13	2.170	2.300	2.170	2.290	2.290	8,669
2025-02-12	2.190	2.240	2.150	2.230	2.230	13,288
2025-02-11	2.140	2.190	2.130	2.190	2.190	3,833
2025-02-10	2.130	2.190	2.130	2.180	2.180	2,418
2025-02-07	2.160	2.220	2.140	2.150	2.150	6,683

← NewerPage 7 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.